Vanguard Windsor Fund Investor Shares (VWNDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.28
-0.29 (-1.13%)
Aug 17, 2026, 4:00 PM EST
VWNDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 17, 2026 | 25.57 | 25.57 | 25.28 | 25.28 | - | -1.13% |
| Aug 14, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.16% |
| Aug 13, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.63% |
| Aug 12, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.04% |
| Aug 11, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.08% |
| Aug 10, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.36% |
| Aug 7, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.80% |
| Aug 6, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.08% |
| Aug 5, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.08% |
| Aug 4, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.92% |
| Aug 3, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 1.30% |
| Jul 31, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.37% |
| Jul 30, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.70% |
| Jul 29, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.94% |
| Jul 28, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 1.45% |
| Jul 27, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.62% |
| Jul 24, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 1.01% |
| Jul 23, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.67% |
| Jul 22, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| Jul 21, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.17% |
| Jul 20, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.58% |
| Jul 17, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.74% |
| Jul 16, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.75% |
| Jul 15, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.67% |
| Jul 14, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.29% |
| Jul 13, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.13% |
| Jul 10, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.29% |
| Jul 9, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.63% |
| Jul 8, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -1.25% |
| Jul 7, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.08% |
| Jul 6, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.21% |
| Jul 2, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.97% |
| Jul 1, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.38% |
| Jun 30, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.04% |
| Jun 29, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.08% |
| Jun 26, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.55% |
| Jun 25, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.51% |
| Jun 24, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.17% |
| Jun 23, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.13% |
| Jun 22, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.13% |
| Jun 18, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.06% |
| Jun 17, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.40 | -1.63% |
| Jun 16, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.78 | -0.17% |
| Jun 15, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 23.82 | 0.50% |
| Jun 12, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.70 | 0.68% |
| Jun 11, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.54 | 1.54% |
| Jun 10, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.19 | -1.23% |
| Jun 9, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.48 | 0.60% |
| Jun 8, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.34 | -0.04% |
| Jun 5, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.35 | -1.09% |