Skip to main content
logo
Vanguard Windsor II Admiral (VWNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
97.29
+2.34 (2.46%)
Nov 4, 2026, 4:00 PM EST

VWNAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 4, 202697.2997.2997.2997.2997.292.46%
Nov 3, 202694.9594.9594.9594.9594.95-0.33%
Nov 2, 202695.2695.2695.2695.2695.260.54%
Oct 30, 202694.7594.7594.7594.7594.75-0.60%
Oct 29, 202695.3295.3295.3295.3295.320.46%
Oct 28, 202694.8894.8894.8894.8894.880.29%
Oct 27, 202694.6194.6194.6194.6194.61-0.25%
Oct 26, 202694.8594.8594.8594.8594.850.08%
Oct 23, 202694.7794.7794.7794.7794.77-0.55%
Oct 22, 202695.2995.2995.2995.2995.290.76%
Oct 21, 202694.5794.5794.5794.5794.570.07%
Oct 20, 202694.5094.5094.5094.5094.500.90%
Oct 19, 202693.6693.6693.6693.6693.66-0.14%
Oct 16, 202693.7993.7993.7993.7993.79-0.31%
Oct 15, 202694.0894.0894.0894.0894.081.43%
Oct 14, 202692.7592.7592.7592.7592.75-0.50%
Oct 13, 202693.2293.2293.2293.2293.220.11%
Oct 12, 202693.1293.1293.1293.1293.120.55%
Oct 9, 202692.6192.6192.6192.6192.610.40%
Oct 8, 202692.2492.2492.2492.2492.240.48%
Oct 7, 202691.8091.8091.8091.8091.80-0.65%
Oct 6, 202692.4092.4092.4092.4092.400.23%
Oct 5, 202692.1992.1992.1992.1992.190.77%
Oct 2, 202691.4991.4991.4991.4991.490.27%
Oct 1, 202691.2491.2491.2491.2491.240.26%
Sep 30, 202691.0091.0091.0091.0091.00-0.62%
Sep 29, 202691.5791.5791.5791.5791.57-0.14%
Sep 28, 202691.7091.7091.7091.7091.70-0.98%
Sep 25, 202692.6192.6192.6192.6192.610.59%
Sep 24, 202692.0792.0792.0792.0792.07-0.32%
Sep 23, 202692.3792.3792.3792.3792.37-0.61%
Sep 22, 202692.9492.9492.9492.9492.94-0.47%
Sep 21, 202693.3893.3893.3893.3893.380.81%
Sep 18, 202692.6392.6392.6392.6392.63-0.61%
Sep 17, 202693.2093.2093.2093.2093.200.49%
Sep 16, 202692.7592.7592.7592.7592.75-1.14%
Sep 15, 202693.8293.8293.8293.8293.82-0.44%
Sep 14, 202694.2394.2394.2394.2394.230.29%
Sep 11, 202693.9693.9693.9693.9693.960.74%
Sep 10, 202693.2793.2793.2793.2793.27-0.25%
Sep 9, 202693.5093.5093.5093.5093.50-0.74%
Sep 8, 202694.2094.2094.2094.2094.20-1.34%
Sep 4, 202695.4895.4895.4895.4895.48-0.59%
Sep 3, 202696.0596.0596.0596.0596.050.96%
Sep 2, 202695.1495.1495.1495.1495.140.58%
Sep 1, 202694.5994.5994.5994.5994.59-0.49%
Aug 31, 202695.0695.0695.0695.0695.06-0.58%
Aug 28, 202695.6195.6195.6195.6195.610.30%
Aug 27, 202695.3295.3295.3295.3295.320.27%
Aug 26, 202695.0695.0695.0695.0695.060.06%