Vanguard Windsor™ II Fund Admiral™ Shares (VWNAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.64
+0.04 (0.05%)
May 9, 2025, 8:04 PM EDT
VWNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | - | - |
| 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% |
| Mar 26, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | -0.54% |
| Mar 25, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 0.16% |
| Mar 24, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | 1.36% |
| Mar 21, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | -0.18% |
| Mar 20, 2025 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | -0.23% |
| Mar 19, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 0.86% |
| Mar 18, 2025 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | -0.45% |
| Mar 17, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 1.03% |
| Mar 14, 2025 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | 1.86% |
| Mar 13, 2025 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | -1.23% |
| Mar 12, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | -0.13% |
| Mar 11, 2025 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | -0.92% |
| Mar 10, 2025 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | -2.00% |
| Mar 7, 2025 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | 0.71% |
| Mar 6, 2025 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | -1.11% |
| Mar 5, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | 1.25% |
| Mar 4, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | -1.47% |
| Mar 3, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | -1.24% |
| Feb 28, 2025 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | 1.17% |