Vanguard Windsor Fund Investor Shares (VWNDX) NASDAQ
23.61
+0.03(+0.13%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
23.61
+0.03(+0.13%)
Currency In USD
If you invested $1000 in Vanguard Windsor Fund (VWNDX) 10 years ago, it would be worth $3,066.23 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,555.34, while $1000 invested 1 year ago would be worth $1,214.51. This corresponds to total returns of 206.62%, 55.53%, 21.45%, respectively, with annualized returns of 11.85%, 9.23%, 21.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0 |
| June 01, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0 |
| May 29, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0 |
| May 28, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0 |
| May 27, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0 |
| May 26, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0 |
| May 22, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0 |
| May 21, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0 |
| May 20, 2026 | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | 0 |
| May 19, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0 |
| May 18, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0 |
| May 15, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0 |
| May 14, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0 |
| May 13, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0 |
| May 12, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0 |
| May 11, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0 |
| May 08, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0 |
| May 07, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0 |
| May 06, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0 |
| May 05, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0 |
| May 04, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0 |
| May 01, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0 |
| April 30, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0 |
| April 29, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0 |
| April 28, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0 |
| April 27, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0 |
| April 24, 2026 | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | 0 |
| April 23, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0 |
| April 22, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0 |
| April 21, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0 |
| April 20, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0 |
| April 17, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0 |
| April 16, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0 |
| April 15, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0 |
| April 14, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0 |
| April 13, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0 |
| April 10, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0 |
| April 09, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0 |
| April 08, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0 |
| April 07, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0 |
| April 06, 2026 | 21.72 | 21.72 | 21.82 | 21.72 | 21.72 | 0 |
| April 02, 2026 | 21.67 | 21.67 | 21.72 | 21.67 | 21.67 | 0 |
| April 01, 2026 | 21.62 | 21.62 | 21.67 | 21.62 | 21.62 | 0 |
| March 31, 2026 | 21.17 | 21.17 | 21.62 | 21.17 | 21.17 | 0 |
| March 30, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0 |
| March 27, 2026 | 21.51 | 21.51 | 21.17 | 21.51 | 21.51 | 0 |
| March 26, 2026 | 21.64 | 21.64 | 21.51 | 21.64 | 21.64 | 0 |
| March 25, 2026 | 21.51 | 21.51 | 21.64 | 21.51 | 21.51 | 0 |
| March 24, 2026 | 21.5 | 21.5 | 21.51 | 21.5 | 21.5 | 0 |
| March 23, 2026 | 21.25 | 21.25 | 21.5 | 21.25 | 21.25 | 0 |
| March 20, 2026 | 21.5 | 21.5 | 21.25 | 21.5 | 21.5 | 0 |
| March 19, 2026 | 21.57 | 21.57 | 21.5 | 21.57 | 21.57 | 0 |
| March 18, 2026 | 21.82 | 21.82 | 21.57 | 21.82 | 21.82 | 0 |
| March 17, 2026 | 21.65 | 21.65 | 21.82 | 21.65 | 21.65 | 0 |
| March 16, 2026 | 21.5 | 21.5 | 21.65 | 21.5 | 21.5 | 0 |
| March 13, 2026 | 21.55 | 21.55 | 21.5 | 21.55 | 21.55 | 0 |
| March 12, 2026 | 21.85 | 21.85 | 21.55 | 21.85 | 21.85 | 0 |
| March 11, 2026 | 21.9 | 21.9 | 21.85 | 21.9 | 21.9 | 0 |
| March 10, 2026 | 22.09 | 22.09 | 21.9 | 22.09 | 22.09 | 0 |
| March 09, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0 |