Vanguard Windsor II Fund Admiral Shares (VWNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
85.09
-0.54 (-0.63%)
Apr 10, 2026, 4:00 PM EST
VWNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 10, 2026 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | -0.63% |
| Apr 9, 2026 | 85.63 | 85.63 | 85.63 | 85.63 | 85.63 | 0.16% |
| Apr 8, 2026 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | 2.16% |
| Apr 7, 2026 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | 0.06% |
| Apr 6, 2026 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | 0.69% |
| Apr 2, 2026 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | 0.08% |
| Apr 1, 2026 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | 0.61% |
| Mar 31, 2026 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | 2.24% |
| Mar 30, 2026 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | -0.05% |
| Mar 27, 2026 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | -1.62% |
| Mar 26, 2026 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | -1.05% |
| Mar 25, 2026 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | 0.52% |
| Mar 24, 2026 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | -0.07% |
| Mar 23, 2026 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | 1.04% |
| Mar 20, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -1.04% |
| Mar 19, 2026 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | 0.05% |
| Mar 18, 2026 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | -1.41% |
| Mar 17, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.65% |
| Mar 16, 2026 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | 0.86% |
| Mar 13, 2026 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | -0.17% |
| Mar 12, 2026 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | -1.63% |
| Mar 11, 2026 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | -0.07% |
| Mar 10, 2026 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | -0.69% |
| Mar 9, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 0.15% |
| Mar 6, 2026 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | -1.16% |
| Mar 5, 2026 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | -0.89% |
| Mar 4, 2026 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | 0.37% |
| Mar 3, 2026 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | -1.15% |
| Mar 2, 2026 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | -0.36% |
| Feb 27, 2026 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | -0.38% |
| Feb 26, 2026 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | 0.40% |
| Feb 25, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 0.51% |
| Feb 24, 2026 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | 0.71% |
| Feb 23, 2026 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | -1.51% |
| Feb 20, 2026 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | 0.63% |
| Feb 19, 2026 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | -0.39% |
| Feb 18, 2026 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | 0.91% |
| Feb 17, 2026 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | -0.24% |
| Feb 13, 2026 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | 0.72% |
| Feb 12, 2026 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | -1.17% |
| Feb 11, 2026 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | -0.06% |
| Feb 10, 2026 | 87.13 | 87.13 | 87.13 | 87.13 | 87.13 | -0.06% |
| Feb 9, 2026 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | -0.07% |
| Feb 6, 2026 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | 1.65% |
| Feb 5, 2026 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | -1.13% |
| Feb 4, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 0.87% |
| Feb 3, 2026 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | -0.23% |
| Feb 2, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 0.64% |
| Jan 30, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | -0.38% |
| Jan 29, 2026 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | 0.20% |