Vanguard Windsor II Admiral (VWNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
88.57
-0.63 (-0.71%)
Oct 9, 2025, 4:00 PM EDT
VWNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | - | - |
| Oct 8, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | 0.18% |
| Oct 7, 2025 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | -0.56% |
| Oct 6, 2025 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | 0.36% |
| Oct 3, 2025 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | 0.54% |
| Oct 2, 2025 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | 0.07% |
| Oct 1, 2025 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | 0.31% |
| Sep 30, 2025 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | 0.25% |
| Sep 29, 2025 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | 0.10% |
| Sep 26, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | 0.63% |
| Sep 25, 2025 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | -0.62% |
| Sep 24, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | -0.11% |
| Sep 23, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | -0.12% |
| Sep 22, 2025 | 88.31 | 88.31 | 88.31 | 88.31 | 88.31 | 0.15% |
| Sep 19, 2025 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | 0.02% |
| Sep 18, 2025 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | 0.58% |
| Sep 17, 2025 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | 0.18% |
| Sep 16, 2025 | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | -0.01% |
| Sep 15, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.18% |
| Sep 12, 2025 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | -0.43% |
| Sep 11, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | 1.14% |
| Sep 10, 2025 | 86.73 | 86.73 | 86.73 | 86.73 | 86.73 | -0.44% |
| Sep 9, 2025 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | 0.14% |
| Sep 8, 2025 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | 0.15% |
| Sep 5, 2025 | 86.86 | 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% |