Vanguard Windsor™ II Fund Admiral™ Shares (VWNAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
78.49
+0.80 (1.03%)
Mar 18, 2025, 8:08 AM EST
VWNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 18, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | - | - |
| Mar 17, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 1.03% |
| Mar 14, 2025 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | 1.86% |
| Mar 13, 2025 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | -1.23% |
| Mar 12, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | -0.13% |
| Mar 11, 2025 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | -0.92% |
| Mar 10, 2025 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | -2.00% |
| Mar 7, 2025 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | 0.71% |
| Mar 6, 2025 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | -1.11% |
| Mar 5, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | 1.25% |
| Mar 4, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | -1.47% |
| Mar 3, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | -1.24% |
| Feb 28, 2025 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | 1.17% |
| Feb 27, 2025 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | -0.79% |
| Feb 26, 2025 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | -0.23% |
| Feb 25, 2025 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | 0.06% |
| Feb 24, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.21% |
| Feb 21, 2025 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | -1.39% |
| Feb 20, 2025 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | -0.23% |
| Feb 19, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.28% |
| Feb 18, 2025 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | 0.22% |
| Feb 14, 2025 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | -0.12% |
| Feb 13, 2025 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | 0.65% |
| Feb 12, 2025 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | -0.44% |
| Feb 11, 2025 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | 0.31% |
| Feb 10, 2025 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | 0.41% |
| Feb 7, 2025 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | -0.89% |
| Feb 6, 2025 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | -0.01% |
| Feb 5, 2025 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | 0.39% |
| Feb 4, 2025 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | 0.54% |
| Feb 3, 2025 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | -0.84% |
| Jan 31, 2025 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | -0.51% |
| Jan 30, 2025 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | 0.52% |
| Jan 29, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -0.18% |
| Jan 28, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 0.05% |
| Jan 27, 2025 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | -0.01% |
| Jan 24, 2025 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | -0.27% |
| Jan 23, 2025 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | 0.68% |
| Jan 22, 2025 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | 0.17% |
| Jan 21, 2025 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | 1.10% |
| Jan 17, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 0.66% |
| Jan 16, 2025 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | 0.16% |
| Jan 15, 2025 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | 1.51% |
| Jan 14, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.50% |
| Jan 13, 2025 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | 0.64% |
| Jan 10, 2025 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | -1.49% |
| Jan 8, 2025 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | 0.19% |
| Jan 7, 2025 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | -0.35% |
| Jan 6, 2025 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | 0.51% |
| Jan 3, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | 0.88% |