Skip to main content
logo
Vanguard Windsor Fund Investor Shares (VWNDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.38
-0.21 (-0.89%)
Jun 18, 2026, 4:00 PM EST

VWNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 18, 202623.3823.3823.3823.3823.38-0.06%
Jun 17, 202623.5923.5923.5923.5923.40-1.63%
Jun 16, 202623.9823.9823.9823.9823.78-0.17%
Jun 15, 202624.0224.0224.0224.0223.820.50%
Jun 12, 202623.9023.9023.9023.9023.700.68%
Jun 11, 202623.7423.7423.7423.7423.541.54%
Jun 10, 202623.3823.3823.3823.3823.19-1.23%
Jun 9, 202623.6723.6723.6723.6723.480.60%
Jun 8, 202623.5323.5323.5323.5323.34-0.04%
Jun 5, 202623.5423.5423.5423.5423.35-1.09%
Jun 4, 202623.8023.8023.8023.8023.601.45%
Jun 3, 202623.4623.4623.4623.4623.27-0.63%
Jun 2, 202623.6123.6123.6123.6123.420.12%
Jun 1, 202623.5823.5823.5823.5823.390.13%
May 29, 202623.5523.5523.5523.5523.360.09%
May 28, 202623.5323.5323.5323.5323.340.73%
May 27, 202623.3623.3623.3623.3623.17-0.34%
May 26, 202623.4423.4423.4423.4423.250.04%
May 22, 202623.4323.4323.4323.4323.240.73%
May 21, 202623.2623.2623.2623.2623.070.17%
May 20, 202623.2223.2223.2223.2223.031.40%
May 19, 202622.9022.9022.9022.9022.71-0.70%
May 18, 202623.0623.0623.0623.0622.870.96%
May 15, 202622.8422.8422.8422.8422.65-0.91%
May 14, 202623.0523.0523.0523.0522.860.48%
May 13, 202622.9422.9422.9422.9422.75-0.30%
May 12, 202623.0123.0123.0123.0122.820.30%
May 11, 202622.9422.9422.9422.9422.75-0.82%
May 8, 202623.1323.1323.1323.1322.940.30%
May 7, 202623.0623.0623.0623.0622.87-0.52%
May 6, 202623.1823.1823.1823.1822.990.96%
May 5, 202622.9622.9622.9622.9622.770.48%
May 4, 202622.8522.8522.8522.8522.66-0.61%
May 1, 202622.9922.9922.9922.9922.80-0.44%
Apr 30, 202623.0923.0923.0923.0922.901.45%
Apr 29, 202622.7622.7622.7622.7622.570.04%
Apr 28, 202622.7522.7522.7522.7522.56-0.09%
Apr 27, 202622.7722.7722.7722.7722.58-0.04%
Apr 24, 202622.7822.7822.7822.7822.59-0.09%
Apr 23, 202622.8022.8022.8022.8022.61-0.26%
Apr 22, 202622.8622.8622.8622.8622.670.08%
Apr 21, 202622.8422.8422.8422.8422.65-0.48%
Apr 20, 202622.9522.9522.9522.9522.760.13%
Apr 17, 202622.9222.9222.9222.9222.731.28%
Apr 16, 202622.6322.6322.6322.6322.440.26%
Apr 15, 202622.5722.5722.5722.5722.380.13%
Apr 14, 202622.5422.5422.5422.5422.350.31%
Apr 13, 202622.4722.4722.4722.4722.291.13%
Apr 10, 202622.2222.2222.2222.2222.04-0.58%
Apr 9, 202622.3522.3522.3522.3522.170.18%