Vanguard Windsor II Admiral (VWNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
91.36
0.00 (0.00%)
At close: Dec 4, 2025
VWNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 91.36 | 91.36 | 91.36 | 91.36 | 91.36 | - |
| Dec 3, 2025 | 91.36 | 91.36 | 91.36 | 91.36 | 91.36 | 0.78% |
| Dec 2, 2025 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | 0.28% |
| Dec 1, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | -0.68% |
| Nov 28, 2025 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | 0.52% |
| Nov 26, 2025 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | 0.44% |
| Nov 25, 2025 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | 1.39% |
| Nov 24, 2025 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | 0.97% |
| Nov 21, 2025 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | 1.70% |
| Nov 20, 2025 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | -1.18% |
| Nov 19, 2025 | 87.62 | 87.62 | 87.62 | 87.62 | 87.62 | -0.01% |
| Nov 18, 2025 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | -0.32% |
| Nov 17, 2025 | 87.91 | 87.91 | 87.91 | 87.91 | 87.91 | -1.02% |
| Nov 14, 2025 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | -0.28% |
| Nov 13, 2025 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | -1.19% |
| Nov 12, 2025 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | 0.26% |
| Nov 11, 2025 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | 0.72% |
| Nov 10, 2025 | 89.27 | 89.27 | 89.27 | 89.27 | 89.27 | 0.72% |
| Nov 7, 2025 | 88.63 | 88.63 | 88.63 | 88.63 | 88.63 | 0.34% |
| Nov 6, 2025 | 88.33 | 88.33 | 88.33 | 88.33 | 88.33 | -0.53% |
| Nov 5, 2025 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | 0.46% |
| Nov 4, 2025 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | -0.77% |
| Nov 3, 2025 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | -0.03% |
| Oct 31, 2025 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | 0.16% |
| Oct 30, 2025 | 88.97 | 88.97 | 88.97 | 88.97 | 88.97 | -0.76% |
| Oct 29, 2025 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | -0.40% |
| Oct 28, 2025 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | -0.54% |
| Oct 27, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.80% |
| Oct 24, 2025 | 89.78 | 89.78 | 89.78 | 89.78 | 89.78 | 0.56% |
| Oct 23, 2025 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | 0.46% |
| Oct 22, 2025 | 88.87 | 88.87 | 88.87 | 88.87 | 88.87 | -0.37% |
| Oct 21, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | 0.43% |
| Oct 20, 2025 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | 1.06% |
| Oct 17, 2025 | 87.89 | 87.89 | 87.89 | 87.89 | 87.89 | 0.50% |
| Oct 16, 2025 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | -0.93% |
| Oct 15, 2025 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | 0.23% |
| Oct 14, 2025 | 88.07 | 88.07 | 88.07 | 88.07 | 88.07 | 0.69% |
| Oct 13, 2025 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | 1.29% |
| Oct 10, 2025 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | -2.50% |
| Oct 9, 2025 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | -0.71% |
| Oct 8, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | 0.18% |
| Oct 7, 2025 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | -0.56% |
| Oct 6, 2025 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | 0.36% |
| Oct 3, 2025 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | 0.54% |
| Oct 2, 2025 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | 0.07% |
| Oct 1, 2025 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | 0.31% |
| Sep 30, 2025 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | 0.25% |
| Sep 29, 2025 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | 0.10% |
| Sep 26, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | 0.63% |
| Sep 25, 2025 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | -0.62% |