Vanguard Windsor Investor Shares (VWNDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.23
-0.03 (-0.13%)
Sep 10, 2025, 8:09 AM EDT
VWNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.13% |
| Sep 8, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.09% |
| Sep 5, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.04% |
| Sep 4, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.72% |
| Sep 3, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.14% |
| Sep 2, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.81% |
| Aug 29, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.22% |
| Aug 28, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.22% |
| Aug 27, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.40% |
| Aug 26, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.05% |
| Aug 25, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.58% |
| Aug 22, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 2.10% |
| Aug 21, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.23% |
| Aug 20, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.18% |
| Aug 19, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.37% |
| Aug 18, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.05% |
| Aug 15, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| Aug 14, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.27% |
| Aug 13, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 1.43% |
| Aug 12, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 1.59% |
| Aug 11, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.37% |
| Aug 8, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.66% |
| Aug 7, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.05% |
| Aug 6, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.05% |
| Aug 5, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.24% |
| Aug 4, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.95% |
| Aug 1, 2025 | 21.03 | 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% |