Vanguard Windsor Fund Investor Shares (VWNDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.69
+0.04 (0.18%)
At close: Feb 25, 2026
VWNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 9, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.04% |
| Feb 6, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 1.87% |
| Feb 5, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -1.23% |
| Feb 4, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.20% |
| Feb 3, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.66% |
| Feb 2, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.31% |
| Jan 30, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.22% |
| Jan 29, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.04% |
| Jan 28, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.40% |
| Jan 27, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.52% |
| Jan 26, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.31% |
| Jan 23, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.48% |
| Jan 22, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.44% |
| Jan 21, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 1.51% |
| Jan 20, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -1.71% |
| Jan 16, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.48% |
| Jan 15, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.35% |
| Jan 14, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.53% |
| Jan 13, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.26% |
| Jan 12, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.17% |
| Jan 9, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.44% |
| Jan 8, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 1.20% |
| Jan 7, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -1.19% |
| Jan 6, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.89% |
| Jan 5, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 1.71% |
| Jan 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% |
| Dec 31, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.77% |
| Dec 30, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.05% |
| Dec 29, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.36% |
| Dec 26, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.13% |
| Dec 24, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.32% |
| Dec 23, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| Dec 22, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.82% |
| Dec 19, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.46% |
| Dec 18, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.05% |
| Dec 17, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -6.50% |
| Dec 16, 2025 | 21.91 | 21.91 | 21.91 | 23.39 | 21.91 | -0.85% |
| Dec 15, 2025 | 22.10 | 22.10 | 22.10 | 23.59 | 22.10 | 0.04% |
| Dec 12, 2025 | 22.09 | 22.09 | 22.09 | 23.58 | 22.09 | -0.46% |
| Dec 11, 2025 | 22.19 | 22.19 | 22.19 | 23.69 | 22.19 | 0.98% |