Vanguard Windsor™ II Fund Admiral™ Shares (VWNAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
81.52
+0.89 (1.10%)
Jun 6, 2025, 4:00 PM EDT
VWNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | 1.10% |
| Jun 5, 2025 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | -0.07% |
| Jun 4, 2025 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | 0.09% |
| Jun 3, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | 0.56% |
| Jun 2, 2025 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | 0.14% |
| May 30, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | 0.15% |
| May 29, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | 0.40% |
| May 28, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -0.64% |
| May 27, 2025 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | 1.75% |
| May 23, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | -0.68% |
| May 22, 2025 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | -0.16% |
| May 21, 2025 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | -1.63% |
| May 20, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | -0.21% |
| May 19, 2025 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | 0.21% |
| May 16, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | 0.66% |
| May 15, 2025 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | 0.59% |
| May 14, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | -0.33% |
| May 13, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.08% |
| May 12, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | 2.96% |
| May 9, 2025 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | 0.05% |
| May 8, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 0.84% |
| May 7, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 0.16% |
| May 6, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | -0.75% |
| May 5, 2025 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | -0.46% |
| May 2, 2025 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | 1.55% |
| May 1, 2025 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 0.38% |
| Apr 30, 2025 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | 0.22% |
| Apr 29, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 0.44% |
| Apr 28, 2025 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | 0.17% |
| Apr 25, 2025 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 0.07% |
| Apr 24, 2025 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | 1.72% |
| Apr 23, 2025 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | 1.31% |
| Apr 22, 2025 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | 2.19% |
| Apr 21, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -1.87% |
| Apr 17, 2025 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | 0.27% |
| Apr 16, 2025 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | -1.45% |
| Apr 15, 2025 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | -0.22% |
| Apr 14, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 0.88% |
| Apr 11, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 1.66% |
| Apr 10, 2025 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | -3.28% |
| Apr 9, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 8.09% |
| Apr 8, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -1.44% |
| Apr 7, 2025 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | -0.55% |
| Apr 4, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -5.73% |
| Apr 3, 2025 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | -4.68% |
| Apr 2, 2025 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | 0.56% |
| Apr 1, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 0.13% |
| Mar 31, 2025 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | 0.59% |
| Mar 28, 2025 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | -1.79% |
| Mar 27, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | -0.35% |