Vanguard Windsor Fund Investor Shares (VWNDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.84
-0.11 (-0.48%)
Apr 22, 2026, 8:10 AM EST
VWNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 22, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | - | - |
| Apr 21, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.48% |
| Apr 20, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.13% |
| Apr 17, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 1.28% |
| Apr 16, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.27% |
| Apr 15, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.13% |
| Apr 14, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.31% |
| Apr 13, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 1.13% |
| Apr 10, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.58% |
| Apr 9, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.18% |
| Apr 8, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 2.15% |
| Apr 7, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.09% |
| Apr 6, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.46% |
| Apr 2, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.23% |
| Apr 1, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.23% |
| Mar 31, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 2.13% |
| Mar 30, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| Mar 27, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -1.58% |
| Mar 26, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.60% |
| Mar 25, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.60% |
| Mar 24, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.05% |
| Mar 23, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.18% |
| Mar 20, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.16% |
| Mar 19, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.32% |
| Mar 18, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -1.15% |
| Mar 17, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.79% |
| Mar 16, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.70% |
| Mar 13, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.23% |
| Mar 12, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -1.37% |
| Mar 11, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.23% |
| Mar 10, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.86% |
| Mar 9, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.18% |
| Mar 6, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -1.39% |
| Mar 5, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.80% |
| Mar 4, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.31% |
| Mar 3, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -1.06% |
| Mar 2, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.09% |
| Feb 27, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.44% |
| Feb 26, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.62% |
| Feb 25, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.18% |
| Feb 24, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.62% |
| Feb 23, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -1.62% |
| Feb 20, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.26% |
| Feb 19, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.31% |
| Feb 18, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.88% |
| Feb 17, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.22% |
| Feb 13, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.93% |
| Feb 12, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -1.79% |
| Feb 11, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.13% |
| Feb 10, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.09% |