Nasdaq - Delayed Quote
USD
Vanguard Windsor Investor Shares (VWNDX)
25.44
-0.09
(-0.35%)
At close: October 30 at 8:08:35 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
25.44
25.44
25.44
25.44
25.44
-
Oct 29, 2026
25.53
25.53
25.53
25.53
25.53
-
Oct 28, 2026
25.32
25.32
25.32
25.32
25.32
-
Oct 27, 2026
25.22
25.22
25.22
25.22
25.22
-
Oct 26, 2026
25.23
25.23
25.23
25.23
25.23
-
Oct 23, 2026
25.19
25.19
25.19
25.19
25.19
-
Oct 22, 2026
25.38
25.38
25.38
25.38
25.38
-
Oct 21, 2026
25.25
25.25
25.25
25.25
25.25
-
Oct 20, 2026
25.14
25.14
25.14
25.14
25.14
-
Oct 19, 2026
24.88
24.88
24.88
24.88
24.88
-
Oct 16, 2026
24.93
24.93
24.93
24.93
24.93
-
Oct 15, 2026
24.97
24.97
24.97
24.97
24.97
-
Oct 14, 2026
24.65
24.65
24.65
24.65
24.65
-
Oct 13, 2026
24.72
24.72
24.72
24.72
24.72
-
Oct 12, 2026
24.75
24.75
24.75
24.75
24.75
-
Oct 9, 2026
24.69
24.69
24.69
24.69
24.69
-
Oct 8, 2026
24.48
24.48
24.48
24.48
24.48
-
Oct 7, 2026
24.36
24.36
24.36
24.36
24.36
-
Oct 6, 2026
24.54
24.54
24.54
24.54
24.54
-
Oct 5, 2026
24.43
24.43
24.43
24.43
24.43
-
Oct 2, 2026
24.26
24.26
24.26
24.26
24.26
-
Oct 1, 2026
24.14
24.14
24.14
24.14
24.14
-
Sep 30, 2026
24.05
24.05
24.05
24.05
24.05
-
Sep 29, 2026
24.23
24.23
24.23
24.23
24.23
-
Sep 28, 2026
24.31
24.31
24.31
24.31
24.31
-
Sep 25, 2026
24.50
24.50
24.50
24.50
24.50
-
Sep 24, 2026
24.31
24.31
24.31
24.31
24.31
-
Sep 23, 2026
24.38
24.38
24.38
24.38
24.38
-
Sep 22, 2026
24.53
24.53
24.53
24.53
24.53
-
Sep 21, 2026
24.60
24.60
24.60
24.60
24.60
-
Sep 18, 2026
24.47
24.47
24.47
24.47
24.47
-
Sep 17, 2026
24.59
24.59
24.59
24.59
24.59
-
Sep 16, 2026
24.50
24.50
24.50
24.50
24.50
-
Sep 15, 2026
24.76
24.76
24.76
24.76
24.76
-
Sep 14, 2026
24.85
24.85
24.85
24.85
24.85
-
Sep 11, 2026
24.90
24.90
24.90
24.90
24.90
-
Sep 10, 2026
24.70
24.70
24.70
24.70
24.70
-
Sep 9, 2026
24.81
24.81
24.81
24.81
24.81
-
Sep 8, 2026
25.01
25.01
25.01
25.01
25.01
-
Sep 4, 2026
25.32
25.32
25.32
25.32
25.32
-
Sep 3, 2026
25.42
25.42
25.42
25.42
25.42
-
Sep 2, 2026
25.18
25.18
25.18
25.18
25.18
-
Sep 1, 2026
25.01
25.01
25.01
25.01
25.01
-
Aug 31, 2026
25.20
25.20
25.20
25.20
25.20
-
Aug 28, 2026
25.31
25.31
25.31
25.31
25.31
-
Aug 27, 2026
25.28
25.28
25.28
25.28
25.28
-
Aug 26, 2026
25.33
25.33
25.33
25.33
25.33
-
Aug 25, 2026
25.29
25.29
25.29
25.29
25.29
-
Aug 24, 2026
25.39
25.39
25.39
25.39
25.39
-
Aug 21, 2026
25.39
25.39
25.39
25.39
25.39
-
Aug 20, 2026
25.18
25.18
25.18
25.18
25.18
-
Aug 19, 2026
25.39
25.39
25.39
25.39
25.39
-
Aug 18, 2026
25.21
25.21
25.21
25.21
25.21
-
Aug 17, 2026
25.28
25.28
25.28
25.28
25.28
-
Aug 14, 2026
25.57
25.57
25.57
25.57
25.57
-
Aug 13, 2026
25.53
25.53
25.53
25.53
25.53
-
Aug 12, 2026
25.37
25.37
25.37
25.37
25.37
-
Aug 11, 2026
25.38
25.38
25.38
25.38
25.38
-
Aug 10, 2026
25.40
25.40
25.40
25.40
25.40
-
Aug 7, 2026
25.31
25.31
25.31
25.31
25.31
-
Aug 6, 2026
25.11
25.11
25.11
25.11
25.11
-
Aug 5, 2026
25.09
25.09
25.09
25.09
25.09
-
Aug 4, 2026
25.11
25.11
25.11
25.11
25.11
-
Aug 3, 2026
24.88
24.88
24.88
24.88
24.88
-
Jul 31, 2026
24.56
24.56
24.56
24.56
24.56
-
Jul 30, 2026
24.47
24.47
24.47
24.47
24.47
-
Jul 29, 2026
24.30
24.30
24.30
24.30
24.30
-
Jul 28, 2026
24.53
24.53
24.53
24.53
24.53
-
Jul 27, 2026
24.18
24.18
24.18
24.18
24.18
-
Jul 24, 2026
24.03
24.03
24.03
24.03
24.03
-
Jul 23, 2026
23.79
23.79
23.79
23.79
23.79
-
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
-
Jul 20, 2026
23.91
23.91
23.91
23.91
23.91
-
Jul 17, 2026
24.05
24.05
24.05
24.05
24.05
-
Jul 16, 2026
24.23
24.23
24.23
24.23
24.23
-
Jul 15, 2026
24.05
24.05
24.05
24.05
24.05
-
Jul 14, 2026
23.89
23.89
23.89
23.89
23.89
-
Jul 13, 2026
23.96
23.96
23.96
23.96
23.96
-
Jul 10, 2026
23.93
23.93
23.93
23.93
23.93
-
Jul 9, 2026
23.86
23.86
23.86
23.86
23.86
-
Jul 8, 2026
23.71
23.71
23.71
23.71
23.71
-
Jul 7, 2026
24.01
24.01
24.01
24.01
24.01
-
Jul 6, 2026
23.99
23.99
23.99
23.99
23.99
-
Jul 2, 2026
23.94
23.94
23.94
23.94
23.94
-
Jul 1, 2026
23.71
23.71
23.71
23.71
23.71
-
Jun 30, 2026
23.62
23.62
23.62
23.62
23.62
-
Jun 29, 2026
23.63
23.63
23.63
23.63
23.63
-
Jun 26, 2026
23.61
23.61
23.61
23.61
23.61
-
Jun 25, 2026
23.48
23.48
23.48
23.48
23.48
-
Jun 24, 2026
23.36
23.36
23.36
23.36
23.36
-
Jun 23, 2026
23.32
23.32
23.32
23.32
23.32
-
Jun 22, 2026
23.35
23.35
23.35
23.35
23.35
-
Jun 18, 2026
0.194
Distribution
Fund distributions shown include income and capital gains
Jun 18, 2026
23.38
23.38
23.38
23.38
23.38
-
Jun 17, 2026
23.59
23.59
23.59
23.59
23.40
-
Jun 16, 2026
23.98
23.98
23.98
23.98
23.78
-
Jun 15, 2026
24.02
24.02
24.02
24.02
23.82
-
Jun 12, 2026
23.90
23.90
23.90
23.90
23.70
-
Jun 11, 2026
23.74
23.74
23.74
23.74
23.54
-
Jun 10, 2026
23.38
23.38
23.38
23.38
23.19
-
Jun 9, 2026
23.67
23.67
23.67
23.67
23.48
-
Jun 8, 2026
23.53
23.53
23.53
23.53
23.34
-
Jun 5, 2026
23.54
23.54
23.54
23.54
23.35
-
Jun 4, 2026
23.80
23.80
23.80
23.80
23.60
-
Jun 3, 2026
23.46
23.46
23.46
23.46
23.27
-
Jun 2, 2026
23.61
23.61
23.61
23.61
23.42
-
Jun 1, 2026
23.58
23.58
23.58
23.58
23.39
-
May 29, 2026
23.55
23.55
23.55
23.55
23.36
-
May 28, 2026
23.53
23.53
23.53
23.53
23.34
-
May 27, 2026
23.36
23.36
23.36
23.36
23.17
-
May 26, 2026
23.44
23.44
23.44
23.44
23.25
-
May 22, 2026
23.43
23.43
23.43
23.43
23.24
-
May 21, 2026
23.26
23.26
23.26
23.26
23.07
-
May 20, 2026
23.22
23.22
23.22
23.22
23.03
-
May 19, 2026
22.90
22.90
22.90
22.90
22.71
-
May 18, 2026
23.06
23.06
23.06
23.06
22.87
-
May 15, 2026
22.84
22.84
22.84
22.84
22.65
-
May 14, 2026
23.05
23.05
23.05
23.05
22.86
-
May 13, 2026
22.94
22.94
22.94
22.94
22.75
-
May 12, 2026
23.01
23.01
23.01
23.01
22.82
-
May 11, 2026
22.94
22.94
22.94
22.94
22.75
-
May 8, 2026
23.13
23.13
23.13
23.13
22.94
-
May 7, 2026
23.06
23.06
23.06
23.06
22.87
-
May 6, 2026
23.18
23.18
23.18
23.18
22.99
-
May 5, 2026
22.96
22.96
22.96
22.96
22.77
-
May 4, 2026
22.85
22.85
22.85
22.85
22.66
-
May 1, 2026
22.99
22.99
22.99
22.99
22.80
-
Apr 30, 2026
23.09
23.09
23.09
23.09
22.90
-
Apr 29, 2026
22.76
22.76
22.76
22.76
22.57
-
Apr 28, 2026
22.75
22.75
22.75
22.75
22.56
-
Apr 27, 2026
22.77
22.77
22.77
22.77
22.58
-
Apr 24, 2026
22.78
22.78
22.78
22.78
22.59
-
Apr 23, 2026
22.80
22.80
22.80
22.80
22.61
-
Apr 22, 2026
22.86
22.86
22.86
22.86
22.67
-
Apr 21, 2026
22.84
22.84
22.84
22.84
22.65
-
Apr 20, 2026
22.95
22.95
22.95
22.95
22.76
-
Apr 17, 2026
22.92
22.92
22.92
22.92
22.73
-
Apr 16, 2026
22.63
22.63
22.63
22.63
22.44
-
Apr 15, 2026
22.57
22.57
22.57
22.57
22.38
-
Apr 14, 2026
22.54
22.54
22.54
22.54
22.35
-
Apr 13, 2026
22.47
22.47
22.47
22.47
22.29
-
Apr 10, 2026
22.22
22.22
22.22
22.22
22.04
-
Apr 9, 2026
22.35
22.35
22.35
22.35
22.17
-
Apr 8, 2026
22.31
22.31
22.31
22.31
22.13
-
Apr 7, 2026
21.84
21.84
21.84
21.84
21.66
-
Apr 6, 2026
21.82
21.82
21.82
21.82
21.64
-
Apr 2, 2026
21.72
21.72
21.72
21.72
21.54
-
Apr 1, 2026
21.67
21.67
21.67
21.67
21.49
-
Mar 31, 2026
21.62
21.62
21.62
21.62
21.44
-
Mar 30, 2026
21.17
21.17
21.17
21.17
21.00
-
Mar 27, 2026
21.17
21.17
21.17
21.17
21.00
-
Mar 26, 2026
21.51
21.51
21.51
21.51
21.33
-
Mar 25, 2026
21.64
21.64
21.64
21.64
21.46
-
Mar 24, 2026
21.51
21.51
21.51
21.51
21.33
-
Mar 23, 2026
21.50
21.50
21.50
21.50
21.32
-
Mar 20, 2026
21.25
21.25
21.25
21.25
21.08
-
Mar 19, 2026
21.50
21.50
21.50
21.50
21.32
-
Mar 18, 2026
21.57
21.57
21.57
21.57
21.39
-
Mar 17, 2026
21.82
21.82
21.82
21.82
21.64
-
Mar 16, 2026
21.65
21.65
21.65
21.65
21.47
-
Mar 13, 2026
21.50
21.50
21.50
21.50
21.32
-
Mar 12, 2026
21.55
21.55
21.55
21.55
21.37
-
Mar 11, 2026
21.85
21.85
21.85
21.85
21.67
-
Mar 10, 2026
21.90
21.90
21.90
21.90
21.72
-
Mar 9, 2026
22.09
22.09
22.09
22.09
21.91
-
Mar 6, 2026
22.05
22.05
22.05
22.05
21.87
-
Mar 5, 2026
22.36
22.36
22.36
22.36
22.18
-
Mar 4, 2026
22.54
22.54
22.54
22.54
22.35
-
Mar 3, 2026
22.47
22.47
22.47
22.47
22.29
-
Mar 2, 2026
22.71
22.71
22.71
22.71
22.52
-
Feb 27, 2026
22.73
22.73
22.73
22.73
22.54
-
Feb 26, 2026
22.83
22.83
22.83
22.83
22.64
-
Feb 25, 2026
22.69
22.69
22.69
22.69
22.50
-
Feb 24, 2026
22.65
22.65
22.65
22.65
22.46
-
Feb 23, 2026
22.51
22.51
22.51
22.51
22.32
-
Feb 20, 2026
22.88
22.88
22.88
22.88
22.69
-
Feb 19, 2026
22.82
22.82
22.82
22.82
22.63
-
Feb 18, 2026
22.89
22.89
22.89
22.89
22.70
-
Feb 17, 2026
22.69
22.69
22.69
22.69
22.50
-
Feb 13, 2026
22.74
22.74
22.74
22.74
22.55
-
Feb 12, 2026
22.53
22.53
22.53
22.53
22.34
-
Feb 11, 2026
22.94
22.94
22.94
22.94
22.75
-
Feb 10, 2026
22.97
22.97
22.97
22.97
22.78
-
Feb 9, 2026
22.95
22.95
22.95
22.95
22.76
-
Feb 6, 2026
22.94
22.94
22.94
22.94
22.75
-
Feb 5, 2026
22.52
22.52
22.52
22.52
22.33
-
Feb 4, 2026
22.80
22.80
22.80
22.80
22.61
-
Feb 3, 2026
22.53
22.53
22.53
22.53
22.34
-
Feb 2, 2026
22.68
22.68
22.68
22.68
22.49
-
Jan 30, 2026
22.61
22.61
22.61
22.61
22.42
-
Jan 29, 2026
22.66
22.66
22.66
22.66
22.47
-
Jan 28, 2026
22.67
22.67
22.67
22.67
22.48
-
Jan 27, 2026
22.76
22.76
22.76
22.76
22.57
-
Jan 26, 2026
22.88
22.88
22.88
22.88
22.69
-
Jan 23, 2026
22.81
22.81
22.81
22.81
22.62
-
Jan 22, 2026
22.92
22.92
22.92
22.92
22.73
-
Jan 21, 2026
22.82
22.82
22.82
22.82
22.63
-
Jan 20, 2026
22.48
22.48
22.48
22.48
22.30
-
Jan 16, 2026
22.87
22.87
22.87
22.87
22.68
-
Jan 15, 2026
22.98
22.98
22.98
22.98
22.79
-
Jan 14, 2026
22.90
22.90
22.90
22.90
22.71
-
Jan 13, 2026
22.78
22.78
22.78
22.78
22.59
-
Jan 12, 2026
22.84
22.84
22.84
22.84
22.65
-
Jan 9, 2026
22.88
22.88
22.88
22.88
22.69
-
Jan 8, 2026
22.78
22.78
22.78
22.78
22.59
-
Jan 7, 2026
22.51
22.51
22.51
22.51
22.32
-
Jan 6, 2026
22.78
22.78
22.78
22.78
22.59
-
Jan 5, 2026
22.58
22.58
22.58
22.58
22.39
-
Jan 2, 2026
22.20
22.20
22.20
22.20
22.02
-
Dec 31, 2025
22.00
22.00
22.00
22.00
21.82
-
Dec 30, 2025
22.17
22.17
22.17
22.17
21.99
-
Dec 29, 2025
22.18
22.18
22.18
22.18
22.00
-
Dec 26, 2025
22.26
22.26
22.26
22.26
22.08
-
Dec 24, 2025
22.23
22.23
22.23
22.23
22.05
-
Dec 23, 2025
22.16
22.16
22.16
22.16
21.98
-
Dec 22, 2025
22.16
22.16
22.16
22.16
21.98
-
Dec 19, 2025
21.98
21.98
21.98
21.98
21.80
-
Dec 18, 2025
21.88
21.88
21.88
21.88
21.70
-
Dec 17, 2025
1.478
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
21.87
21.87
21.87
21.87
21.69
-
Dec 16, 2025
23.39
23.39
23.39
23.39
21.73
-
Dec 15, 2025
23.59
23.59
23.59
23.59
21.92
-
Dec 12, 2025
23.58
23.58
23.58
23.58
21.91
-
Dec 11, 2025
23.69
23.69
23.69
23.69
22.01
-
Dec 10, 2025
23.46
23.46
23.46
23.46
21.80
-
Dec 9, 2025
23.08
23.08
23.08
23.08
21.44
-
Dec 8, 2025
23.07
23.07
23.07
23.07
21.43
-
Dec 5, 2025
23.25
23.25
23.25
23.25
21.60
-
Dec 4, 2025
23.16
23.16
23.16
23.16
21.52
-
Dec 3, 2025
23.15
23.15
23.15
23.15
21.51
-
Dec 2, 2025
22.83
22.83
22.83
22.83
21.21
-
Dec 1, 2025
22.83
22.83
22.83
22.83
21.21
-
Nov 28, 2025
22.90
22.90
22.90
22.90
21.28
-
Nov 26, 2025
22.78
22.78
22.78
22.78
21.17
-
Nov 25, 2025
22.66
22.66
22.66
22.66
21.05
-
Nov 24, 2025
22.33
22.33
22.33
22.33
20.75
-
Nov 21, 2025
22.18
22.18
22.18
22.18
20.61
-
Nov 20, 2025
21.73
21.73
21.73
21.73
20.19
-
Nov 19, 2025
22.01
22.01
22.01
22.01
20.45
-
Nov 18, 2025
22.07
22.07
22.07
22.07
20.51
-
Nov 17, 2025
22.03
22.03
22.03
22.03
20.47
-
Nov 14, 2025
22.33
22.33
22.33
22.33
20.75
-
Nov 13, 2025
22.43
22.43
22.43
22.43
20.84
-
Nov 12, 2025
22.69
22.69
22.69
22.69
21.08
-
Nov 11, 2025
22.62
22.62
22.62
22.62
21.02
-
Nov 10, 2025
22.43
22.43
22.43
22.43
20.84
-
Nov 7, 2025
22.32
22.32
22.32
22.32
20.74
-
Nov 6, 2025
22.17
22.17
22.17
22.17
20.60
-
Nov 5, 2025
22.33
22.33
22.33
22.33
20.75
-
Nov 4, 2025
22.31
22.31
22.31
22.31
20.73
-
Nov 3, 2025
22.47
22.47
22.47
22.47
20.88
-
Oct 31, 2025
22.52
22.52
22.52
22.52
20.92
-
