Vanguard Windsor II Admiral (VWNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
84.12
+0.32 (0.38%)
Dec 24, 2025, 4:00 PM EST
VWNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 23, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 0.04% |
| Dec 22, 2025 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | 0.71% |
| Dec 19, 2025 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | 0.28% |
| Dec 18, 2025 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | 0.31% |
| Dec 17, 2025 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | -10.03% |
| Dec 16, 2025 | 83.02 | 83.02 | 83.02 | 91.91 | 83.02 | -0.72% |
| Dec 15, 2025 | 83.63 | 83.63 | 83.63 | 92.58 | 83.63 | -0.03% |
| Dec 12, 2025 | 83.66 | 83.66 | 83.66 | 92.61 | 83.66 | -0.60% |
| Dec 11, 2025 | 84.16 | 84.16 | 84.16 | 93.17 | 84.16 | 0.68% |
| Dec 10, 2025 | 83.59 | 83.59 | 83.59 | 92.54 | 83.59 | 1.44% |
| Dec 9, 2025 | 82.41 | 82.41 | 82.41 | 91.23 | 82.41 | -0.05% |
| Dec 8, 2025 | 82.45 | 82.45 | 82.45 | 91.28 | 82.45 | -0.48% |
| Dec 5, 2025 | 82.85 | 82.85 | 82.85 | 91.72 | 82.85 | 0.39% |
| Dec 4, 2025 | 82.53 | 82.53 | 82.53 | 91.36 | 82.53 | - |
| Dec 3, 2025 | 82.53 | 82.53 | 82.53 | 91.36 | 82.53 | 0.78% |
| Dec 2, 2025 | 81.89 | 81.89 | 81.89 | 90.65 | 81.88 | 0.28% |
| Dec 1, 2025 | 81.66 | 81.66 | 81.66 | 90.40 | 81.66 | -0.68% |
| Nov 28, 2025 | 82.22 | 82.22 | 82.22 | 91.02 | 82.22 | 0.52% |
| Nov 26, 2025 | 81.79 | 81.79 | 81.79 | 90.55 | 81.79 | 0.44% |
| Nov 25, 2025 | 81.43 | 81.43 | 81.43 | 90.15 | 81.43 | 1.39% |
| Nov 24, 2025 | 80.31 | 80.31 | 80.31 | 88.91 | 80.31 | 0.97% |
| Nov 21, 2025 | 79.55 | 79.55 | 79.55 | 88.06 | 79.54 | 1.70% |
| Nov 20, 2025 | 78.22 | 78.22 | 78.22 | 86.59 | 78.22 | -1.18% |
| Nov 19, 2025 | 79.15 | 79.15 | 79.15 | 87.62 | 79.15 | -0.01% |
| Nov 18, 2025 | 79.16 | 79.16 | 79.16 | 87.63 | 79.16 | -0.32% |
| Nov 17, 2025 | 79.41 | 79.41 | 79.41 | 87.91 | 79.41 | -1.02% |
| Nov 14, 2025 | 80.23 | 80.23 | 80.23 | 88.82 | 80.23 | -0.28% |
| Nov 13, 2025 | 80.46 | 80.46 | 80.46 | 89.07 | 80.46 | -1.19% |
| Nov 12, 2025 | 81.42 | 81.42 | 81.42 | 90.14 | 81.42 | 0.26% |
| Nov 11, 2025 | 81.22 | 81.22 | 81.22 | 89.91 | 81.22 | 0.72% |
| Nov 10, 2025 | 80.64 | 80.64 | 80.64 | 89.27 | 80.64 | 0.72% |
| Nov 7, 2025 | 80.06 | 80.06 | 80.06 | 88.63 | 80.06 | 0.34% |
| Nov 6, 2025 | 79.79 | 79.79 | 79.79 | 88.33 | 79.79 | -0.53% |
| Nov 5, 2025 | 80.21 | 80.21 | 80.21 | 88.80 | 80.21 | 0.46% |
| Nov 4, 2025 | 79.84 | 79.84 | 79.84 | 88.39 | 79.84 | -0.77% |
| Nov 3, 2025 | 80.47 | 80.47 | 80.47 | 89.08 | 80.47 | -0.03% |
| Oct 31, 2025 | 80.49 | 80.49 | 80.49 | 89.11 | 80.49 | 0.16% |
| Oct 30, 2025 | 80.37 | 80.37 | 80.37 | 88.97 | 80.37 | -0.76% |
| Oct 29, 2025 | 80.98 | 80.98 | 80.98 | 89.65 | 80.98 | -0.40% |
| Oct 28, 2025 | 81.31 | 81.31 | 81.31 | 90.01 | 81.31 | -0.54% |
| Oct 27, 2025 | 81.75 | 81.75 | 81.75 | 90.50 | 81.75 | 0.80% |
| Oct 24, 2025 | 81.10 | 81.10 | 81.10 | 89.78 | 81.10 | 0.56% |
| Oct 23, 2025 | 80.65 | 80.65 | 80.65 | 89.28 | 80.65 | 0.46% |
| Oct 22, 2025 | 80.28 | 80.28 | 80.28 | 88.87 | 80.28 | -0.37% |
| Oct 21, 2025 | 80.58 | 80.58 | 80.58 | 89.20 | 80.57 | 0.43% |
| Oct 20, 2025 | 80.23 | 80.23 | 80.23 | 88.82 | 80.23 | 1.06% |
| Oct 17, 2025 | 79.39 | 79.39 | 79.39 | 87.89 | 79.39 | 0.50% |
| Oct 16, 2025 | 78.99 | 78.99 | 78.99 | 87.45 | 78.99 | -0.93% |
| Oct 15, 2025 | 79.74 | 79.74 | 79.74 | 88.27 | 79.73 | 0.23% |
| Oct 14, 2025 | 79.55 | 79.55 | 79.55 | 88.07 | 79.55 | 0.69% |