Vanguard Windsor II Fund Admiral Shares (VWNAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
79.33
-0.52 (-0.65%)
Dec 27, 2024, 8:01 PM EST
VWNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 0.05% |
| Dec 24, 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | 0.80% |
| Dec 23, 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | 0.52% |
| Dec 20, 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | 0.95% |
| Dec 19, 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | -11.79% |
| Dec 18, 2024 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | 0.28% |
| Dec 17, 2024 | 88.21 | 88.21 | 88.21 | 88.21 | 81.23 | -0.75% |
| Dec 16, 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 81.85 | -0.01% |
| Dec 13, 2024 | 88.89 | 88.89 | 88.89 | 88.89 | 81.86 | -0.03% |
| Dec 12, 2024 | 88.92 | 88.92 | 88.92 | 88.92 | 81.89 | -0.56% |
| Dec 11, 2024 | 89.42 | 89.42 | 89.42 | 89.42 | 82.35 | 0.28% |
| Dec 10, 2024 | 89.17 | 89.17 | 89.17 | 89.17 | 82.12 | -0.22% |
| Dec 9, 2024 | 89.37 | 89.37 | 89.37 | 89.37 | 82.30 | -0.17% |
| Dec 6, 2024 | 89.52 | 89.52 | 89.52 | 89.52 | 82.44 | -0.12% |
| Dec 5, 2024 | 89.63 | 89.63 | 89.63 | 89.63 | 82.54 | -0.23% |
| Dec 4, 2024 | 89.84 | 89.84 | 89.84 | 89.84 | 82.73 | 0.17% |
| Dec 3, 2024 | 89.69 | 89.69 | 89.69 | 89.69 | 82.60 | -0.20% |
| Dec 2, 2024 | 89.87 | 89.87 | 89.87 | 89.87 | 82.76 | 0.08% |
| Nov 29, 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 82.70 | 0.35% |
| Nov 27, 2024 | 89.49 | 89.49 | 89.49 | 89.49 | 82.41 | -0.16% |
| Nov 26, 2024 | 89.63 | 89.63 | 89.63 | 89.63 | 82.54 | 0.03% |
| Nov 25, 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 82.51 | 0.75% |
| Nov 22, 2024 | 88.93 | 88.93 | 88.93 | 88.93 | 81.90 | 0.54% |
| Nov 21, 2024 | 88.45 | 88.45 | 88.45 | 88.45 | 81.45 | 0.65% |
| Nov 20, 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 80.93 | 0.06% |
| Nov 19, 2024 | 87.83 | 87.83 | 87.83 | 87.83 | 80.88 | -0.16% |
| Nov 18, 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 81.01 | 0.46% |
| Nov 15, 2024 | 87.57 | 87.57 | 87.57 | 87.57 | 80.64 | -1.07% |
| Nov 14, 2024 | 88.52 | 88.52 | 88.52 | 88.52 | 81.52 | -0.55% |
| Nov 13, 2024 | 89.01 | 89.01 | 89.01 | 89.01 | 81.97 | 0.01% |
| Nov 12, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 81.96 | -0.63% |
| Nov 11, 2024 | 89.56 | 89.56 | 89.56 | 89.56 | 82.48 | 0.32% |
| Nov 8, 2024 | 89.27 | 89.27 | 89.27 | 89.27 | 82.21 | 0.07% |
| Nov 7, 2024 | 89.21 | 89.21 | 89.21 | 89.21 | 82.15 | 0.15% |
| Nov 6, 2024 | 89.08 | 89.08 | 89.08 | 89.08 | 82.03 | 2.41% |
| Nov 5, 2024 | 86.98 | 86.98 | 86.98 | 86.98 | 80.10 | 0.95% |
| Nov 4, 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 79.34 | -0.20% |
| Nov 1, 2024 | 86.33 | 86.33 | 86.33 | 86.33 | 79.50 | 0.31% |
| Oct 31, 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 79.25 | -1.44% |
| Oct 30, 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 80.41 | - |
| Oct 29, 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 80.41 | 0.06% |
| Oct 28, 2024 | 87.27 | 87.27 | 87.27 | 87.27 | 80.37 | 0.37% |
| Oct 25, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 80.07 | -0.25% |
| Oct 24, 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 80.27 | -0.17% |
| Oct 23, 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 80.41 | -0.60% |
| Oct 22, 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 80.90 | 0.01% |
| Oct 21, 2024 | 87.84 | 87.84 | 87.84 | 87.84 | 80.89 | -0.76% |
| Oct 18, 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 81.51 | 0.16% |
| Oct 17, 2024 | 88.37 | 88.37 | 88.37 | 88.37 | 81.38 | 0.06% |
| Oct 16, 2024 | 88.32 | 88.32 | 88.32 | 88.32 | 81.33 | 0.56% |
| Oct 15, 2024 | 87.83 | 87.83 | 87.83 | 87.83 | 80.88 | -0.63% |
| Oct 14, 2024 | 88.39 | 88.39 | 88.39 | 88.39 | 81.40 | 0.74% |
| Oct 11, 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 80.80 | 0.97% |
| Oct 10, 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 80.03 | -0.15% |
| Oct 9, 2024 | 87.03 | 87.03 | 87.03 | 87.03 | 80.15 | 0.69% |
| Oct 8, 2024 | 86.43 | 86.43 | 86.43 | 86.43 | 79.59 | 0.29% |
| Oct 7, 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 79.36 | -0.92% |
| Oct 4, 2024 | 86.98 | 86.98 | 86.98 | 86.98 | 80.10 | 0.82% |
| Oct 3, 2024 | 86.27 | 86.27 | 86.27 | 86.27 | 79.45 | -0.38% |
| Oct 2, 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 79.75 | -0.12% |
| Oct 1, 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 79.84 | -0.60% |
| Sep 30, 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 80.32 | 0.15% |
| Sep 27, 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 80.20 | 0.10% |
| Sep 26, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 80.12 | 0.68% |
| Sep 25, 2024 | 86.41 | 86.41 | 86.41 | 86.41 | 79.58 | -0.70% |
| Sep 24, 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 80.14 | -0.01% |
| Sep 23, 2024 | 87.03 | 87.03 | 87.03 | 87.03 | 80.15 | 0.16% |
| Sep 20, 2024 | 86.89 | 86.89 | 86.89 | 86.89 | 80.02 | -0.44% |
| Sep 19, 2024 | 87.27 | 87.27 | 87.27 | 87.27 | 80.37 | 1.54% |
| Sep 18, 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 79.15 | -0.17% |
| Sep 17, 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 79.29 | 0.14% |
| Sep 16, 2024 | 85.98 | 85.98 | 85.98 | 85.98 | 79.18 | 0.37% |
| Sep 13, 2024 | 85.66 | 85.66 | 85.66 | 85.66 | 78.88 | 0.53% |
| Sep 12, 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 78.47 | 0.54% |
| Sep 11, 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 78.05 | 0.28% |
| Sep 10, 2024 | 84.51 | 84.51 | 84.51 | 84.51 | 77.83 | -0.04% |
| Sep 9, 2024 | 84.54 | 84.54 | 84.54 | 84.54 | 77.85 | 0.99% |
| Sep 6, 2024 | 83.71 | 83.71 | 83.71 | 83.71 | 77.09 | -1.49% |
| Sep 5, 2024 | 84.98 | 84.98 | 84.98 | 84.98 | 78.26 | -0.36% |
| Sep 4, 2024 | 85.29 | 85.29 | 85.29 | 85.29 | 78.54 | -0.09% |
| Sep 3, 2024 | 85.37 | 85.37 | 85.37 | 85.37 | 78.62 | -1.62% |
| Aug 30, 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 79.92 | 0.84% |
| Aug 29, 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 79.25 | 0.48% |
| Aug 28, 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 78.88 | -0.30% |
| Aug 27, 2024 | 85.91 | 85.91 | 85.91 | 85.91 | 79.11 | -0.06% |
| Aug 26, 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 79.16 | -0.09% |
| Aug 23, 2024 | 86.04 | 86.04 | 86.04 | 86.04 | 79.23 | 1.27% |
| Aug 22, 2024 | 84.96 | 84.96 | 84.96 | 84.96 | 78.24 | -0.47% |
| Aug 21, 2024 | 85.36 | 85.36 | 85.36 | 85.36 | 78.61 | 0.34% |
| Aug 20, 2024 | 85.07 | 85.07 | 85.07 | 85.07 | 78.34 | -0.35% |
| Aug 19, 2024 | 85.37 | 85.37 | 85.37 | 85.37 | 78.62 | 0.71% |
| Aug 16, 2024 | 84.77 | 84.77 | 84.77 | 84.77 | 78.06 | 0.26% |
| Aug 15, 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 77.86 | 1.39% |
| Aug 14, 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 76.79 | 0.29% |
| Aug 13, 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 76.57 | 1.30% |
| Aug 12, 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 75.59 | -0.34% |
| Aug 9, 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 75.85 | 0.26% |
| Aug 8, 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 75.65 | 1.92% |
| Aug 7, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 74.22 | -0.38% |
| Aug 6, 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 74.51 | 0.65% |