Vanguard Windsor II Fund Admiral Shares (VWNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
88.61
+0.17 (0.19%)
May 26, 2026, 4:00 PM EST
VWNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 26, 2026 | 88.61 | 88.61 | 88.61 | 88.61 | - | 0.19% |
| May 22, 2026 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | 0.57% |
| May 21, 2026 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | 0.21% |
| May 20, 2026 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | 0.82% |
| May 19, 2026 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | -0.67% |
| May 18, 2026 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | 0.85% |
| May 15, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | -0.75% |
| May 14, 2026 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | 0.48% |
| May 13, 2026 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | -0.16% |
| May 12, 2026 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | -0.02% |
| May 11, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | -0.58% |
| May 8, 2026 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | -0.16% |
| May 7, 2026 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | -0.60% |
| May 6, 2026 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | 0.75% |
| May 5, 2026 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | 0.58% |
| May 4, 2026 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | -0.46% |
| May 1, 2026 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | -0.08% |
| Apr 30, 2026 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | 1.11% |
| Apr 29, 2026 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | 0.16% |
| Apr 28, 2026 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | -0.21% |
| Apr 27, 2026 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | 0.20% |
| Apr 24, 2026 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | -0.22% |
| Apr 23, 2026 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | -0.38% |
| Apr 22, 2026 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | 0.08% |
| Apr 21, 2026 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | -0.50% |
| Apr 20, 2026 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | -0.06% |
| Apr 17, 2026 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | 0.94% |
| Apr 16, 2026 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | 0.29% |
| Apr 15, 2026 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | 0.09% |
| Apr 14, 2026 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | 0.41% |
| Apr 13, 2026 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | 1.22% |
| 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% |