Vanguard Windsor™ II Fund Admiral™ Shares (VWNAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
88.93
+0.48 (0.54%)
Nov 22, 2024, 8:01 PM EST
VWNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 88.93 | 88.93 | 88.93 | 88.93 | 88.93 | 0.54% |
| Nov 21, 2024 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | 0.65% |
| Nov 20, 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | 0.06% |
| Nov 19, 2024 | 87.83 | 87.83 | 87.83 | 87.83 | 87.83 | -0.16% |
| Nov 18, 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | 0.46% |
| Nov 15, 2024 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | -1.07% |
| Nov 14, 2024 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | -0.55% |
| Nov 13, 2024 | 89.01 | 89.01 | 89.01 | 89.01 | 89.01 | 0.01% |
| Nov 12, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.63% |
| Nov 11, 2024 | 89.56 | 89.56 | 89.56 | 89.56 | 89.56 | 0.32% |
| Nov 8, 2024 | 89.27 | 89.27 | 89.27 | 89.27 | 89.27 | 0.07% |
| Nov 7, 2024 | 89.21 | 89.21 | 89.21 | 89.21 | 89.21 | 0.15% |
| Nov 6, 2024 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | 2.41% |
| Nov 5, 2024 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | 0.95% |
| Nov 4, 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | -0.20% |
| Nov 1, 2024 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | 0.31% |
| Oct 31, 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | -1.44% |
| Oct 30, 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | - |
| Oct 29, 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | 0.06% |
| Oct 28, 2024 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | 0.37% |
| Oct 25, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | -0.25% |
| Oct 24, 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | -0.17% |
| Oct 23, 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | -0.60% |
| Oct 22, 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | 0.01% |
| Oct 21, 2024 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | -0.76% |
| Oct 18, 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | 0.16% |
| Oct 17, 2024 | 88.37 | 88.37 | 88.37 | 88.37 | 88.37 | 0.06% |
| Oct 16, 2024 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | 0.56% |
| Oct 15, 2024 | 87.83 | 87.83 | 87.83 | 87.83 | 87.83 | -0.63% |
| Oct 14, 2024 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | 0.74% |
| Oct 11, 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | 0.97% |
| Oct 10, 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | -0.15% |
| Oct 9, 2024 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | 0.69% |
| Oct 8, 2024 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | 0.29% |
| Oct 7, 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | -0.92% |
| Oct 4, 2024 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | 0.82% |
| Oct 3, 2024 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | -0.38% |
| Oct 2, 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | -0.12% |
| Oct 1, 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -0.60% |
| Sep 30, 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | 0.15% |
| Sep 27, 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | 0.10% |
| Sep 26, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.68% |
| Sep 25, 2024 | 86.41 | 86.41 | 86.41 | 86.41 | 86.41 | -0.70% |
| Sep 24, 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | -0.01% |
| Sep 23, 2024 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | 0.16% |
| Sep 20, 2024 | 86.89 | 86.89 | 86.89 | 86.89 | 86.89 | -0.44% |
| Sep 19, 2024 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | 1.54% |
| Sep 18, 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | -0.17% |
| Sep 17, 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 0.14% |
| Sep 16, 2024 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | 0.37% |
| Sep 13, 2024 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | 0.53% |
| Sep 12, 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | 0.54% |
| Sep 11, 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | 0.28% |
| Sep 10, 2024 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | -0.04% |
| Sep 9, 2024 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | 0.99% |
| Sep 6, 2024 | 83.71 | 83.71 | 83.71 | 83.71 | 83.71 | -1.49% |
| Sep 5, 2024 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | -0.36% |
| Sep 4, 2024 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | -0.09% |
| Sep 3, 2024 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | -1.62% |
| Aug 30, 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | 0.84% |
| Aug 29, 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | 0.48% |
| Aug 28, 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | -0.30% |
| Aug 27, 2024 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | -0.06% |
| Aug 26, 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | -0.09% |
| Aug 23, 2024 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | 1.27% |
| Aug 22, 2024 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | -0.47% |
| Aug 21, 2024 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | 0.34% |
| Aug 20, 2024 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | -0.35% |
| Aug 19, 2024 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | 0.71% |
| Aug 16, 2024 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | 0.26% |
| Aug 15, 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | 1.39% |
| Aug 14, 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | 0.29% |
| Aug 13, 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | 1.30% |
| Aug 12, 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | -0.34% |
| Aug 9, 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | 0.26% |
| Aug 8, 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | 1.92% |
| Aug 7, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -0.38% |
| Aug 6, 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | 0.65% |
| Aug 5, 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | -2.62% |
| Aug 2, 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | -2.06% |
| Aug 1, 2024 | 84.29 | 84.29 | 84.29 | 84.29 | 84.29 | -1.35% |
| Jul 31, 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | 0.68% |
| Jul 30, 2024 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | 0.20% |
| Jul 29, 2024 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | -0.01% |
| Jul 26, 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 1.23% |
| Jul 25, 2024 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | 0.07% |
| Jul 24, 2024 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | -1.51% |
| Jul 23, 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | -0.14% |
| Jul 22, 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | 0.81% |
| Jul 19, 2024 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | -0.75% |
| Jul 18, 2024 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | -0.89% |
| Jul 17, 2024 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | -0.61% |
| Jul 16, 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | 1.30% |
| Jul 15, 2024 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | 0.28% |
| Jul 12, 2024 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | 0.47% |
| Jul 11, 2024 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | 0.05% |
| Jul 10, 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | 1.03% |
| Jul 9, 2024 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | -0.07% |
| Jul 8, 2024 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | -0.04% |
| Jul 5, 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.25% |