Vanguard Windsor II Admiral (VWNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
86.86
-0.06 (-0.07%)
Sep 5, 2025, 4:00 PM EDT
VWNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 86.86 | 86.86 | 86.86 | 86.86 | - | -0.07% |
| Sep 4, 2025 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | 0.84% |
| Sep 3, 2025 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | 0.30% |
| Sep 2, 2025 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | -0.57% |
| Aug 29, 2025 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | -0.24% |
| Aug 28, 2025 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | 0.16% |
| Aug 27, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.29% |
| Aug 26, 2025 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 0.20% |
| Aug 25, 2025 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | -0.52% |
| Aug 22, 2025 | 86.53 | 86.53 | 86.53 | 86.53 | 86.53 | 1.87% |
| Aug 21, 2025 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | -0.35% |
| Aug 20, 2025 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | -0.15% |
| Aug 19, 2025 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | -0.04% |
| Aug 18, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -0.01% |
| Aug 15, 2025 | 85.41 | 85.41 | 85.41 | 85.41 | 85.41 | -0.15% |
| Aug 14, 2025 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | -0.04% |
| Aug 13, 2025 | 85.57 | 85.57 | 85.57 | 85.57 | 85.57 | 0.84% |
| Aug 12, 2025 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | 1.43% |
| Aug 11, 2025 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | -0.25% |
| Aug 8, 2025 | 83.87 | 83.87 | 83.87 | 83.87 | 83.87 | 0.76% |
| Aug 7, 2025 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | 0.18% |
| Aug 6, 2025 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | 0.14% |
| Aug 5, 2025 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | -0.25% |
| Aug 4, 2025 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | 1.13% |
| Aug 1, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | -1.54% |
| Jul 31, 2025 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | -0.46% |
| Jul 30, 2025 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | -0.53% |
| Jul 29, 2025 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | -0.17% |
| Jul 28, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | -0.33% |
| Jul 25, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 0.36% |
| Jul 24, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.17% |
| Jul 23, 2025 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | 1.09% |
| Jul 22, 2025 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | 0.64% |
| Jul 21, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 0.06% |
| Jul 18, 2025 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | -0.18% |
| Jul 17, 2025 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | 0.59% |
| Jul 16, 2025 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | 0.28% |
| Jul 15, 2025 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | -0.96% |
| Jul 14, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | -0.01% |
| Jul 11, 2025 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | -0.47% |
| Jul 10, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | 0.40% |
| Jul 9, 2025 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | 0.26% |
| Jul 8, 2025 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | 0.13% |
| Jul 7, 2025 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | -0.91% |
| Jul 3, 2025 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | 0.53% |
| Jul 2, 2025 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | 0.20% |
| Jul 1, 2025 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | 0.86% |
| Jun 30, 2025 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | 0.29% |
| Jun 27, 2025 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | 0.59% |
| Jun 26, 2025 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | 0.92% |