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

DateOpenHighLowCloseAdj. CloseChange
Mar 18, 202578.4978.4978.4978.49--
Mar 17, 202578.4978.4978.4978.4978.491.03%
Mar 14, 202577.6977.6977.6977.6977.691.86%
Mar 13, 202576.2776.2776.2776.2776.27-1.23%
Mar 12, 202577.2277.2277.2277.2277.22-0.13%
Mar 11, 202577.3277.3277.3277.3277.32-0.92%
Mar 10, 202578.0478.0478.0478.0478.04-2.00%
Mar 7, 202579.6379.6379.6379.6379.630.71%
Mar 6, 202579.0779.0779.0779.0779.07-1.11%
Mar 5, 202579.9679.9679.9679.9679.961.25%
Mar 4, 202578.9778.9778.9778.9778.97-1.47%
Mar 3, 202580.1580.1580.1580.1580.15-1.24%
Feb 28, 202581.1681.1681.1681.1681.161.17%
Feb 27, 202580.2280.2280.2280.2280.22-0.79%
Feb 26, 202580.8680.8680.8680.8680.86-0.23%
Feb 25, 202581.0581.0581.0581.0581.050.06%
Feb 24, 202581.0081.0081.0081.0081.00-0.21%
Feb 21, 202581.1781.1781.1781.1781.17-1.39%
Feb 20, 202582.3182.3182.3182.3182.31-0.23%
Feb 19, 202582.5082.5082.5082.5082.500.28%
Feb 18, 202582.2782.2782.2782.2782.270.22%
Feb 14, 202582.0982.0982.0982.0982.09-0.12%
Feb 13, 202582.1982.1982.1982.1982.190.65%
Feb 12, 202581.6681.6681.6681.6681.66-0.44%
Feb 11, 202582.0282.0282.0282.0282.020.31%
Feb 10, 202581.7781.7781.7781.7781.770.41%
Feb 7, 202581.4481.4481.4481.4481.44-0.89%
Feb 6, 202582.1782.1782.1782.1782.17-0.01%
Feb 5, 202582.1882.1882.1882.1882.180.39%
Feb 4, 202581.8681.8681.8681.8681.860.54%
Feb 3, 202581.4281.4281.4281.4281.42-0.84%
Jan 31, 202582.1182.1182.1182.1182.11-0.51%
Jan 30, 202582.5382.5382.5382.5382.530.52%
Jan 29, 202582.1082.1082.1082.1082.10-0.18%
Jan 28, 202582.2582.2582.2582.2582.250.05%
Jan 27, 202582.2182.2182.2182.2182.21-0.01%
Jan 24, 202582.2282.2282.2282.2282.22-0.27%
Jan 23, 202582.4482.4482.4482.4482.440.68%
Jan 22, 202581.8881.8881.8881.8881.880.17%
Jan 21, 202581.7481.7481.7481.7481.741.10%
Jan 17, 202580.8580.8580.8580.8580.850.66%
Jan 16, 202580.3280.3280.3280.3280.320.16%
Jan 15, 202580.1980.1980.1980.1980.191.51%
Jan 14, 202579.0079.0079.0079.0079.000.50%
Jan 13, 202578.6178.6178.6178.6178.610.64%
Jan 10, 202578.1178.1178.1178.1178.11-1.49%
Jan 8, 202579.2979.2979.2979.2979.290.19%
Jan 7, 202579.1479.1479.1479.1479.14-0.35%
Jan 6, 202579.4279.4279.4279.4279.420.51%
Jan 3, 202579.0279.0279.0279.0279.020.88%