Vanguard Windsor Fund Investor Shares (VWNDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.03
-0.24 (-1.13%)
Aug 1, 2025, 4:00 PM EDT
VWNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | - | -1.13% |
| Jul 31, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -1.57% |
| Jul 30, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.92% |
| Jul 29, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.14% |
| Jul 28, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.68% |
| Jul 25, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.32% |
| Jul 24, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.50% |
| Jul 23, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.92% |
| Jul 22, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 1.53% |
| Jul 21, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.19% |
| Jul 18, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.28% |
| Jul 17, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.61% |
| Jul 16, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.33% |
| Jul 15, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.52% |
| Jul 14, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.05% |
| Jul 11, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.78% |
| Jul 10, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.60% |
| Jul 9, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.05% |
| Jul 8, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.28% |
| Jul 7, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -1.05% |
| Jul 3, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.37% |
| Jul 2, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.32% |
| Jul 1, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 1.44% |
| Jun 30, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.37% |
| Jun 27, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.47% |
| Jun 26, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1.00% |
| Jun 25, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.57% |
| Jun 24, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.86% |
| Jun 23, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.67% |
| Jun 20, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -1.14% |
| Jun 18, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 20.88 | 0.05% |
| Jun 17, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 20.87 | -1.03% |
| Jun 16, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.08 | 0.76% |
| Jun 13, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 20.93 | -1.21% |
| Jun 12, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.18 | 0.33% |
| Jun 11, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.11 | -0.23% |
| Jun 10, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.16 | 0.80% |
| Jun 9, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 20.99 | 0.33% |
| Jun 6, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 20.93 | 1.05% |
| Jun 5, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.71 | -0.10% |
| Jun 4, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.73 | -0.14% |
| Jun 3, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.76 | 0.82% |
| Jun 2, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.59 | -0.05% |
| May 30, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.60 | -0.10% |
| May 29, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.62 | 0.48% |
| May 28, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.52 | -0.86% |
| May 27, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.70 | 1.60% |
| May 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.37 | -0.48% |
| May 22, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.47 | -0.48% |
| May 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.57 | -2.16% |