Skip to main content
logo
Vanguard Windsor Fund Investor Shares (VWNDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.95
0.00 (0.00%)
Jul 22, 2026, 4:00 PM EST

VWNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 22, 202623.9523.9523.9523.95--
Jul 21, 202623.9523.9523.9523.9523.950.17%
Jul 20, 202623.9123.9123.9123.9123.91-0.58%
Jul 17, 202624.0524.0524.0524.0524.05-0.74%
Jul 16, 202624.2324.2324.2324.2324.230.75%
Jul 15, 202624.0524.0524.0524.0524.050.67%
Jul 14, 202623.8923.8923.8923.8923.89-0.29%
Jul 13, 202623.9623.9623.9623.9623.960.13%
Jul 10, 202623.9323.9323.9323.9323.930.29%
Jul 9, 202623.8623.8623.8623.8623.860.63%
Jul 8, 202623.7123.7123.7123.7123.71-1.25%
Jul 7, 202624.0124.0124.0124.0124.010.08%
Jul 6, 202623.9923.9923.9923.9923.990.21%
Jul 2, 202623.9423.9423.9423.9423.940.97%
Jul 1, 202623.7123.7123.7123.7123.710.38%
Jun 30, 202623.6223.6223.6223.6223.62-0.04%
Jun 29, 202623.6323.6323.6323.6323.630.08%
Jun 26, 202623.6123.6123.6123.6123.610.55%
Jun 25, 202623.4823.4823.4823.4823.480.51%
Jun 24, 202623.3623.3623.3623.3623.360.17%
Jun 23, 202623.3223.3223.3223.3223.32-0.13%
Jun 22, 202623.3523.3523.3523.3523.35-0.13%
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%