Vanguard Windsor™ Fund Admiral™ Shares (VWNEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.66
+0.73 (0.96%)
At close: Feb 13, 2026
VWNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | 0.96% |
| Feb 12, 2026 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | -1.82% |
| Feb 11, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | -0.12% |
| Feb 10, 2026 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | 0.08% |
| Feb 9, 2026 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | 0.05% |
| Feb 6, 2026 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | 1.86% |
| Feb 5, 2026 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | -1.22% |
| Feb 4, 2026 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 1.18% |
| Feb 3, 2026 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | -0.63% |
| Feb 2, 2026 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | 0.31% |
| Jan 30, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -0.25% |
| Jan 29, 2026 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | -0.01% |
| Jan 28, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -0.43% |
| Jan 27, 2026 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | -0.49% |
| Jan 26, 2026 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | 0.27% |
| Jan 23, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -0.45% |
| Jan 22, 2026 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 0.46% |
| Jan 21, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 1.50% |
| Jan 20, 2026 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | -1.73% |
| Jan 16, 2026 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | -0.49% |
| Jan 15, 2026 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | 0.39% |
| Jan 14, 2026 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | 0.49% |
| Jan 13, 2026 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | -0.23% |
| Jan 12, 2026 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | -0.19% |
| Jan 9, 2026 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | 0.44% |
| Jan 8, 2026 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 1.20% |
| Jan 7, 2026 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | -1.20% |
| Jan 6, 2026 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | 0.92% |
| Jan 5, 2026 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | 1.70% |
| Jan 2, 2026 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | 0.93% |
| Dec 31, 2025 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | -0.78% |
| Dec 30, 2025 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | -0.07% |
| Dec 29, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | -0.36% |
| Dec 26, 2025 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | 0.13% |
| Dec 24, 2025 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | 0.33% |
| Dec 23, 2025 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | -0.01% |
| Dec 22, 2025 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | 0.82% |
| Dec 19, 2025 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | 0.46% |
| Dec 18, 2025 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | 0.04% |
| Dec 17, 2025 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | -6.54% |
| Dec 16, 2025 | 73.84 | 73.84 | 73.84 | 78.87 | 73.84 | -0.87% |
| Dec 15, 2025 | 74.49 | 74.49 | 74.49 | 79.56 | 74.49 | 0.05% |
| Dec 12, 2025 | 74.45 | 74.45 | 74.45 | 79.52 | 74.45 | -0.48% |
| Dec 11, 2025 | 74.81 | 74.81 | 74.81 | 79.90 | 74.81 | 0.99% |
| Dec 10, 2025 | 74.08 | 74.08 | 74.08 | 79.12 | 74.08 | 1.64% |
| Dec 9, 2025 | 72.88 | 72.88 | 72.88 | 77.84 | 72.88 | 0.04% |
| Dec 8, 2025 | 72.85 | 72.85 | 72.85 | 77.81 | 72.85 | -0.74% |
| Dec 5, 2025 | 73.40 | 73.40 | 73.40 | 78.39 | 73.39 | 0.36% |
| Dec 4, 2025 | 73.13 | 73.13 | 73.13 | 78.11 | 73.13 | 0.05% |
| Dec 3, 2025 | 73.10 | 73.10 | 73.10 | 78.07 | 73.10 | 1.42% |