Vanguard Windsor Fund Investor Shares (VWNDX) NASDAQ
21.50
-0.05(-0.23%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
21.50
-0.05(-0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0 |
| March 12, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0 |
| March 11, 2026 | 21.9 | 21.9 | 21.9 | 21.9 | 21.9 | 0 |
| March 10, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0 |
| March 09, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0 |
| March 06, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0 |
| March 05, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0 |
| March 04, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0 |
| March 03, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0 |
| March 02, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0 |
| February 27, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0 |
| February 26, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0 |
| February 25, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0 |
| February 24, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0 |
| February 23, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0 |
| February 20, 2026 | 22.88 | 22.88 | 0 | 22.88 | 22.88 | 0 |
| February 19, 2026 | 22.82 | 22.82 | 0 | 22.82 | 22.82 | 0 |
| February 18, 2026 | 22.89 | 22.89 | 0 | 22.89 | 22.89 | 0 |
| February 17, 2026 | 22.69 | 22.69 | 0 | 22.69 | 22.69 | 0 |
| February 13, 2026 | 22.74 | 22.74 | 0 | 22.74 | 22.74 | 0 |
| February 12, 2026 | 22.53 | 22.53 | 0 | 22.53 | 22.53 | 0 |
| February 11, 2026 | 22.94 | 22.94 | 0 | 22.94 | 22.94 | 0 |
| February 10, 2026 | 22.97 | 22.97 | 0 | 22.97 | 22.97 | 0 |
| February 09, 2026 | 22.95 | 22.95 | 0 | 22.95 | 22.95 | 0 |
| February 06, 2026 | 22.94 | 22.94 | 0 | 22.94 | 22.94 | 0 |
| February 05, 2026 | 22.52 | 22.52 | 0 | 22.52 | 22.52 | 0 |
| February 04, 2026 | 22.8 | 22.8 | 0 | 22.8 | 22.8 | 0 |
| February 03, 2026 | 22.53 | 22.53 | 0 | 22.53 | 22.53 | 0 |
| February 02, 2026 | 22.68 | 22.68 | 0 | 22.68 | 22.68 | 0 |
| January 30, 2026 | 22.61 | 22.61 | 0 | 22.61 | 22.61 | 0 |
| January 29, 2026 | 22.66 | 22.66 | 0 | 22.66 | 22.66 | 0 |
| January 28, 2026 | 22.67 | 22.67 | 0 | 22.67 | 22.67 | 0 |
| January 27, 2026 | 22.76 | 22.76 | 0 | 22.76 | 22.76 | 0 |
| January 26, 2026 | 22.88 | 22.88 | 0 | 22.88 | 22.88 | 0 |
| January 23, 2026 | 22.81 | 22.81 | 0 | 22.81 | 22.81 | 0 |
| January 22, 2026 | 22.92 | 22.92 | 0 | 22.92 | 22.92 | 0 |
| January 21, 2026 | 22.82 | 22.82 | 0 | 22.82 | 22.82 | 0 |
| January 20, 2026 | 22.48 | 22.48 | 0 | 22.48 | 22.48 | 0 |
| January 16, 2026 | 22.87 | 22.87 | 0 | 22.87 | 22.87 | 0 |
| January 15, 2026 | 22.98 | 22.98 | 0 | 22.98 | 22.98 | 0 |
| January 14, 2026 | 22.9 | 22.9 | 0 | 22.9 | 22.9 | 0 |
| January 13, 2026 | 22.78 | 22.78 | 0 | 22.78 | 22.78 | 0 |
| January 12, 2026 | 22.84 | 22.84 | 0 | 22.84 | 22.84 | 0 |
| January 09, 2026 | 22.88 | 22.88 | 0 | 22.88 | 22.88 | 0 |
| January 08, 2026 | 22.78 | 22.78 | 0 | 22.78 | 22.78 | 0 |
| January 07, 2026 | 22.51 | 22.51 | 0 | 22.51 | 22.51 | 0 |
| January 06, 2026 | 22.78 | 22.78 | 0 | 22.78 | 22.78 | 0 |
| January 05, 2026 | 22.58 | 22.58 | 0 | 22.58 | 22.58 | 0 |
| January 02, 2026 | 22.2 | 22.2 | 0 | 22.2 | 22.2 | 0 |
| December 31, 2025 | 22 | 22 | 0 | 22 | 22 | 0 |
| December 30, 2025 | 22.17 | 22.17 | 0 | 22.17 | 22.17 | 0 |
| December 29, 2025 | 22.18 | 22.18 | 0 | 22.18 | 22.18 | 0 |
| December 26, 2025 | 22.26 | 22.26 | 0 | 22.26 | 22.26 | 0 |
| December 24, 2025 | 22.23 | 22.23 | 0 | 22.23 | 22.23 | 0 |
| December 23, 2025 | 22.16 | 22.16 | 0 | 22.16 | 22.16 | 0 |
| December 22, 2025 | 22.16 | 22.16 | 0 | 22.16 | 22.16 | 0 |
| December 19, 2025 | 21.98 | 21.98 | 0 | 21.98 | 21.98 | 0 |
| December 18, 2025 | 21.88 | 21.88 | 0 | 21.88 | 21.88 | 0 |
| December 17, 2025 | 21.87 | 21.87 | 0 | 21.87 | 21.87 | 0 |
| December 16, 2025 | 23.39 | 23.39 | 0 | 23.39 | 23.39 | 0 |