Vanguard Windsor Fund Investor Shares (VWNDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.38
+0.10 (0.47%)
Jun 30, 2025, 8:09 AM EDT
VWNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 30, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | - | - |
| 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% |
| May 20, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.02 | -0.09% |
| May 19, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.04 | 0.09% |
| May 16, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.02 | 0.90% |
| May 15, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 20.84 | 0.52% |
| May 14, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.73 | -0.71% |
| May 13, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 20.88 | -0.14% |
| May 12, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 20.91 | 2.67% |
| May 9, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.36 | 0.10% |
| May 8, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.34 | 0.73% |
| May 7, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.19 | 0.59% |
| May 6, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.07 | -0.49% |
| May 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.17 | -0.54% |
| May 2, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.28 | 1.69% |
| May 1, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 19.95 | -0.20% |
| Apr 30, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 19.99 | 0.10% |
| Apr 29, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 19.97 | 0.50% |
| Apr 28, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 19.87 | 0.35% |
| Apr 25, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.80 | -0.30% |
| Apr 24, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 19.86 | 1.72% |
| Apr 23, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.52 | 0.82% |
| Apr 22, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.36 | 2.41% |
| Apr 21, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 18.91 | -1.70% |
| Apr 17, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.23 | 0.46% |