Skip to main content
logo
Vanguard Windsor Fund Investor Shares (VWNDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.02
+0.12 (0.50%)
Jun 16, 2026, 8:10 AM EST

VWNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 16, 202624.0224.0224.0224.02--
Jun 15, 202624.0224.0224.0224.0224.020.50%
Jun 12, 202623.9023.9023.9023.9023.900.67%
Jun 11, 202623.7423.7423.7423.7423.741.54%
Jun 10, 202623.3823.3823.3823.3823.38-1.23%
Jun 9, 202623.6723.6723.6723.6723.670.59%
Jun 8, 202623.5323.5323.5323.5323.53-0.04%
Jun 5, 202623.5423.5423.5423.5423.54-1.09%
Jun 4, 202623.8023.8023.8023.8023.801.45%
Jun 3, 202623.4623.4623.4623.4623.46-0.64%
Jun 2, 202623.6123.6123.6123.6123.610.13%
Jun 1, 202623.5823.5823.5823.5823.580.13%
May 29, 202623.5523.5523.5523.5523.550.08%
May 28, 202623.5323.5323.5323.5323.530.73%
May 27, 202623.3623.3623.3623.3623.36-0.34%
May 26, 202623.4423.4423.4423.4423.440.04%
May 22, 202623.4323.4323.4323.4323.430.73%
May 21, 202623.2623.2623.2623.2623.260.17%
May 20, 202623.2223.2223.2223.2223.221.40%
May 19, 202622.9022.9022.9022.9022.90-0.69%
May 18, 202623.0623.0623.0623.0623.060.96%
May 15, 202622.8422.8422.8422.8422.84-0.91%
May 14, 202623.0523.0523.0523.0523.050.48%
May 13, 202622.9422.9422.9422.9422.94-0.30%
May 12, 202623.0123.0123.0123.0123.010.31%
May 11, 202622.9422.9422.9422.9422.94-0.82%
May 8, 202623.1323.1323.1323.1323.130.30%
May 7, 202623.0623.0623.0623.0623.06-0.52%
May 6, 202623.1823.1823.1823.1823.180.96%
May 5, 202622.9622.9622.9622.9622.960.48%
May 4, 202622.8522.8522.8522.8522.85-0.61%
May 1, 202622.9922.9922.9922.9922.99-0.43%
Apr 30, 202623.0923.0923.0923.0923.091.45%
Apr 29, 202622.7622.7622.7622.7622.760.04%
Apr 28, 202622.7522.7522.7522.7522.75-0.09%
Apr 27, 202622.7722.7722.7722.7722.77-0.04%
Apr 24, 202622.7822.7822.7822.7822.78-0.09%
Apr 23, 202622.8022.8022.8022.8022.80-0.26%
Apr 22, 202622.8622.8622.8622.8622.860.09%
Apr 21, 202622.8422.8422.8422.8422.84-0.48%
Apr 20, 202622.9522.9522.9522.9522.950.13%
Apr 17, 202622.9222.9222.9222.9222.921.28%
Apr 16, 202622.6322.6322.6322.6322.630.27%
Apr 15, 202622.5722.5722.5722.5722.570.13%
Apr 14, 202622.5422.5422.5422.5422.540.31%
Apr 13, 202622.4722.4722.4722.4722.471.13%
Apr 10, 202622.2222.2222.2222.2222.22-0.58%
Apr 9, 202622.3522.3522.3522.3522.350.18%
Apr 8, 202622.3122.3122.3122.3122.312.15%
Apr 7, 202621.8421.8421.8421.8421.840.09%