Skip to main content
Vanguard Windsor Fund Investor Shares (VWNDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.69
+0.21 (0.86%)
Nov 22, 2024, 6:26 PM EST

VWNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 21, 202424.4824.4824.4824.4824.481.07%
Nov 20, 202424.2224.2224.2224.2224.220.21%
Nov 19, 202424.1724.1724.1724.1724.17-0.37%
Nov 18, 202424.2624.2624.2624.2624.260.46%
Nov 15, 202424.1524.1524.1524.1524.15-0.49%
Nov 14, 202424.2724.2724.2724.2724.27-0.41%
Nov 13, 202424.3724.3724.3724.3724.37-0.12%
Nov 12, 202424.4024.4024.4024.4024.40-0.61%
Nov 11, 202424.5524.5524.5524.5524.550.86%
Nov 8, 202424.3424.3424.3424.3424.34-0.04%
Nov 7, 202424.3524.3524.3524.3524.35-0.41%
Nov 6, 202424.4524.4524.4524.4524.453.16%
Nov 5, 202423.7023.7023.7023.7023.700.81%
Nov 4, 202423.5123.5123.5123.5123.51-
Nov 1, 202423.5123.5123.5123.5123.510.13%
Oct 31, 202423.4823.4823.4823.4823.48-1.01%
Oct 30, 202423.7223.7223.7223.7223.72-0.13%
Oct 29, 202423.7523.7523.7523.7523.75-0.54%
Oct 28, 202423.8823.8823.8823.8823.880.72%
Oct 25, 202423.7123.7123.7123.7123.71-0.38%
Oct 24, 202423.8023.8023.8023.8023.800.25%
Oct 23, 202423.7423.7423.7423.7423.74-0.42%
Oct 22, 202423.8423.8423.8423.8423.84-0.13%
Oct 21, 202423.8723.8723.8723.8723.87-0.91%
Oct 18, 202424.0924.0924.0924.0924.090.17%
Oct 17, 202424.0524.0524.0524.0524.050.04%
Oct 16, 202424.0424.0424.0424.0424.040.88%
Oct 15, 202423.8323.8323.8323.8323.83-0.63%
Oct 14, 202423.9823.9823.9823.9823.980.71%
Oct 11, 202423.8123.8123.8123.8123.811.06%
Oct 10, 202423.5623.5623.5623.5623.56-0.38%
Oct 9, 202423.6523.6523.6523.6523.650.77%
Oct 8, 202423.4723.4723.4723.4723.47-0.09%
Oct 7, 202423.4923.4923.4923.4923.49-0.68%
Oct 4, 202423.6523.6523.6523.6523.650.94%
Oct 3, 202423.4323.4323.4323.4323.43-0.59%
Oct 2, 202423.5723.5723.5723.5723.57-0.17%
Oct 1, 202423.6123.6123.6123.6123.61-0.67%
Sep 30, 202423.7723.7723.7723.7723.77-0.13%
Sep 27, 202423.8023.8023.8023.8023.800.51%
Sep 26, 202423.6823.6823.6823.6823.681.11%
Sep 25, 202423.4223.4223.4223.4223.42-0.80%
Sep 24, 202423.6123.6123.6123.6123.610.04%
Sep 23, 202423.6023.6023.6023.6023.600.38%
Sep 20, 202423.5123.5123.5123.5123.51-0.42%
Sep 19, 202423.6123.6123.6123.6123.611.24%
Sep 18, 202423.3223.3223.3223.3223.32-0.17%
Sep 17, 202423.3623.3623.3623.3623.360.17%
Sep 16, 202423.3223.3223.3223.3223.320.73%
Sep 13, 202423.1523.1523.1523.1523.150.83%
Sep 12, 202422.9622.9622.9622.9622.960.22%
Sep 11, 202422.9122.9122.9122.9122.910.26%
Sep 10, 202422.8522.8522.8522.8522.85-0.35%
Sep 9, 202422.9322.9322.9322.9322.930.66%
Sep 6, 202422.7822.7822.7822.7822.78-1.17%
Sep 5, 202423.0523.0523.0523.0523.05-0.69%
Sep 4, 202423.2123.2123.2123.2123.21-0.09%
Sep 3, 202423.2323.2323.2323.2323.23-1.36%
Aug 30, 202423.5523.5523.5523.5523.550.68%
Aug 29, 202423.3923.3923.3923.3923.390.17%
Aug 28, 202423.3523.3523.3523.3523.35-0.26%
Aug 27, 202423.4123.4123.4123.4123.41-0.09%
Aug 26, 202423.4323.4323.4323.4323.430.04%
Aug 23, 202423.4223.4223.4223.4223.421.43%
Aug 22, 202423.0923.0923.0923.0923.09-0.26%
Aug 21, 202423.1523.1523.1523.1523.150.52%
Aug 20, 202423.0323.0323.0323.0323.03-0.69%
Aug 19, 202423.1923.1923.1923.1923.190.83%
Aug 16, 202423.0023.0023.0023.0023.000.35%
Aug 15, 202422.9222.9222.9222.9222.921.28%
Aug 14, 202422.6322.6322.6322.6322.630.40%
Aug 13, 202422.5422.5422.5422.5422.541.21%
Aug 12, 202422.2722.2722.2722.2722.27-0.36%
Aug 9, 202422.3522.3522.3522.3522.35-0.04%
Aug 8, 202422.3622.3622.3622.3622.361.78%
Aug 7, 202421.9721.9721.9721.9721.97-0.54%
Aug 6, 202422.0922.0922.0922.0922.090.64%
Aug 5, 202421.9521.9521.9521.9521.95-2.36%
Aug 2, 202422.4822.4822.4822.4822.48-1.79%
Aug 1, 202422.8922.8922.8922.8922.89-1.17%
Jul 31, 202423.1623.1623.1623.1623.160.09%
Jul 30, 202423.1423.1423.1423.1423.140.52%
Jul 29, 202423.0223.0223.0223.0223.02-0.04%
Jul 26, 202423.0323.0323.0323.0323.031.72%
Jul 25, 202422.6422.6422.6422.6422.640.71%
Jul 24, 202422.4822.4822.4822.4822.48-0.79%
Jul 23, 202422.6622.6622.6622.6622.66-0.57%
Jul 22, 202422.7922.7922.7922.7922.790.49%
Jul 19, 202422.6822.6822.6822.6822.68-0.92%
Jul 18, 202422.8922.8922.8922.8922.89-0.95%
Jul 17, 202423.1123.1123.1123.1123.110.04%
Jul 16, 202423.1023.1023.1023.1023.101.54%
Jul 15, 202422.7522.7522.7522.7522.750.40%
Jul 12, 202422.6622.6622.6622.6622.660.67%
Jul 11, 202422.5122.5122.5122.5122.511.08%
Jul 10, 202422.2722.2722.2722.2722.271.00%
Jul 9, 202422.0522.0522.0522.0522.05-0.05%
Jul 8, 202422.0622.0622.0622.0622.06-
Jul 5, 202422.0622.0622.0622.0622.06-0.23%
Jul 3, 202422.1122.1122.1122.1122.11-