Stock listing
NASDAQ:VWNDX Vanguard Windsor Fund Mutual Fund
Follow Vanguard Windsor Fund into a list and get an email when it puts out news.
Share price · NASDAQ:VWNDX
$25.53 USD +0.21 (+0.8%)
Close on Oct 29, 2026 · Data provided by Twelve Data
- Day range
- $25.53 – $25.53 USDOct 29, 2026
- 52-week range
- $21.17 – $25.57 USDLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · NASDAQ:VWNDX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $25.53 | +0.21 | +0.8% | $25.53 | $25.53 | $25.53 | — | |
| $25.32 | +0.10 | +0.4% | $25.32 | $25.32 | $25.32 | — | |
| $25.22 | -0.01 | 0.0% | $25.22 | $25.22 | $25.22 | — | |
| $25.23 | +0.04 | +0.2% | $25.23 | $25.23 | $25.23 | — | |
| $25.19 | -0.19 | -0.7% | $25.19 | $25.19 | $25.19 | — | |
| $25.38 | +0.13 | +0.5% | $25.38 | $25.38 | $25.38 | — | |
| $25.25 | +0.11 | +0.4% | $25.25 | $25.25 | $25.25 | — | |
| $25.14 | +0.26 | +1.0% | $25.14 | $25.14 | $25.14 | — | |
| $24.88 | -0.05 | -0.2% | $24.88 | $24.88 | $24.88 | — | |
| $24.93 | -0.04 | -0.2% | $24.93 | $24.93 | $24.93 | — | |
| $24.97 | +0.32 | +1.3% | $24.97 | $24.97 | $24.97 | — | |
| $24.65 | -0.07 | -0.3% | $24.65 | $24.65 | $24.65 | — | |
| $24.72 | -0.03 | -0.1% | $24.72 | $24.72 | $24.72 | — | |
| $24.75 | +0.06 | +0.2% | $24.75 | $24.75 | $24.75 | — | |
| $24.69 | +0.21 | +0.9% | $24.69 | $24.69 | $24.69 | — | |
| $24.48 | +0.12 | +0.5% | $24.48 | $24.48 | $24.48 | — | |
| $24.36 | -0.18 | -0.7% | $24.36 | $24.36 | $24.36 | — | |
| $24.54 | +0.11 | +0.5% | $24.54 | $24.54 | $24.54 | — | |
| $24.43 | +0.17 | +0.7% | $24.43 | $24.43 | $24.43 | — | |
| $24.26 | +0.12 | +0.5% | $24.26 | $24.26 | $24.26 | — | |
| $24.14 | +0.09 | +0.4% | $24.14 | $24.14 | $24.14 | — | |
| $24.05 | -0.18 | -0.7% | $24.05 | $24.05 | $24.05 | — | |
| $24.23 | -0.08 | -0.3% | $24.23 | $24.23 | $24.23 | — | |
| $24.31 | -0.19 | -0.8% | $24.31 | $24.31 | $24.31 | — | |
| $24.50 | +0.19 | +0.8% | $24.50 | $24.50 | $24.50 | — | |
| $24.31 | -0.07 | -0.3% | $24.31 | $24.31 | $24.31 | — | |
| $24.38 | -0.15 | -0.6% | $24.38 | $24.38 | $24.38 | — | |
| $24.53 | -0.07 | -0.3% | $24.53 | $24.53 | $24.53 | — | |
| $24.60 | +0.13 | +0.5% | $24.60 | $24.60 | $24.60 | — | |
| $24.47 | -0.12 | -0.5% | $24.47 | $24.47 | $24.47 | — | |
| $24.59 | +0.09 | +0.4% | $24.59 | $24.59 | $24.59 | — | |
| $24.50 | -0.26 | -1.1% | $24.50 | $24.50 | $24.50 | — | |
| $24.76 | -0.09 | -0.4% | $24.76 | $24.76 | $24.76 | — | |
| $24.85 | -0.05 | -0.2% | $24.85 | $24.85 | $24.85 | — | |
| $24.90 | +0.20 | +0.8% | $24.90 | $24.90 | $24.90 | — | |
| $24.70 | -0.11 | -0.4% | $24.70 | $24.70 | $24.70 | — | |
| $24.81 | -0.20 | -0.8% | $24.81 | $24.81 | $24.81 | — | |
| $25.01 | -0.31 | -1.2% | $25.01 | $25.01 | $25.01 | — | |
| $25.32 | -0.10 | -0.4% | $25.32 | $25.32 | $25.32 | — | |
| $25.42 | +0.24 | +1.0% | $25.42 | $25.42 | $25.42 | — | |
| $25.18 | +0.17 | +0.7% | $25.18 | $25.18 | $25.18 | — | |
| $25.01 | -0.19 | -0.8% | $25.01 | $25.01 | $25.01 | — | |
| $25.20 | -0.11 | -0.4% | $25.20 | $25.20 | $25.20 | — | |
| $25.31 | +0.03 | +0.1% | $25.31 | $25.31 | $25.31 | — | |
| $25.28 | -0.05 | -0.2% | $25.28 | $25.28 | $25.28 | — | |
| $25.33 | +0.04 | +0.2% | $25.33 | $25.33 | $25.33 | — | |
| $25.29 | -0.10 | -0.4% | $25.29 | $25.29 | $25.29 | — | |
| $25.39 | 0.00 | 0.0% | $25.39 | $25.39 | $25.39 | — | |
| $25.39 | +0.21 | +0.8% | $25.39 | $25.39 | $25.39 | — | |
| $25.18 | -0.21 | -0.8% | $25.18 | $25.18 | $25.18 | — | |
| $25.39 | +0.18 | +0.7% | $25.39 | $25.39 | $25.39 | — | |
| $25.21 | -0.07 | -0.3% | $25.21 | $25.21 | $25.21 | — | |
| $25.28 | -0.29 | -1.1% | $25.28 | $25.28 | $25.28 | — | |
| $25.57 | +0.04 | +0.2% | $25.57 | $25.57 | $25.57 | — | |
| $25.53 | +0.16 | +0.6% | $25.53 | $25.53 | $25.53 | — | |
| $25.37 | -0.01 | 0.0% | $25.37 | $25.37 | $25.37 | — | |
| $25.38 | -0.02 | -0.1% | $25.38 | $25.38 | $25.38 | — | |
| $25.40 | +0.09 | +0.4% | $25.40 | $25.40 | $25.40 | — | |
| $25.31 | +0.20 | +0.8% | $25.31 | $25.31 | $25.31 | — | |
| $25.11 | +0.02 | +0.1% | $25.11 | $25.11 | $25.11 | — | |
| $25.09 | -0.02 | -0.1% | $25.09 | $25.09 | $25.09 | — | |
| $25.11 | +0.23 | +0.9% | $25.11 | $25.11 | $25.11 | — | |
| $24.88 | +0.32 | +1.3% | $24.88 | $24.88 | $24.88 | — | |
| $24.56 | +0.09 | +0.4% | $24.56 | $24.56 | $24.56 | — | |
| $24.47 | +0.17 | +0.7% | $24.47 | $24.47 | $24.47 | — | |
| $24.30 | -0.23 | -0.9% | $24.30 | $24.30 | $24.30 | — |
- Ticker
- NASDAQ:VWNDX
- Asset type
- Fund
- Exchange
- NASDAQ
- Currency
- USD
Vanguard Windsor Fund on 6ix
- What it is
- Mutual fund
Log in to ask 6ix AI your own questions about Vanguard Windsor Fund.