Vanguard Windsor™ Fund Admiral™ Shares (VWNEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.76
-0.34 (-0.47%)
Sep 15, 2023, 7:01 PM EST
VWNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | 1.05% |
| Nov 20, 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | 0.22% |
| Nov 19, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.37% |
| Nov 18, 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.45% |
| Nov 15, 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | -0.49% |
| Nov 14, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | -0.43% |
| Nov 13, 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | -0.13% |
| Nov 12, 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | -0.57% |
| Nov 11, 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | 0.84% |
| Nov 8, 2024 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | -0.05% |
| Nov 7, 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | -0.42% |
| Nov 6, 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | 3.19% |
| Nov 5, 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | 0.81% |
| Nov 4, 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
| Nov 1, 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | 0.13% |
| Oct 31, 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | -1.01% |
| Oct 30, 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | -0.12% |
| Oct 29, 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | -0.53% |
| Oct 28, 2024 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | 0.73% |
| Oct 25, 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | -0.39% |
| Oct 24, 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | 0.26% |
| Oct 23, 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | -0.46% |
| Oct 22, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -0.10% |
| Oct 21, 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | -0.94% |
| Oct 18, 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | 0.20% |
| Oct 17, 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | 0.01% |
| Oct 16, 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | 0.88% |
| Oct 15, 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | -0.61% |
| Oct 14, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 0.72% |
| Oct 11, 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | 1.07% |
| Oct 10, 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | -0.39% |
| Oct 9, 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | 0.76% |
| Oct 8, 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | -0.09% |
| Oct 7, 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -0.68% |
| Oct 4, 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 0.92% |
| Oct 3, 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | -0.57% |
| Oct 2, 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | -0.18% |
| Oct 1, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -0.66% |
| Sep 30, 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | -0.12% |
| Sep 27, 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | 0.49% |
| Sep 26, 2024 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | 1.10% |
| Sep 25, 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | -0.78% |
| Sep 24, 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | 0.03% |
| Sep 23, 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | 0.38% |
| Sep 20, 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | -0.43% |
| Sep 19, 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | 1.23% |
| Sep 18, 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | -0.15% |
| Sep 17, 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | 0.19% |
| Sep 16, 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | 0.74% |
| Sep 13, 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | 0.80% |
| Sep 12, 2024 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | 0.23% |
| Sep 11, 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | 0.25% |
| Sep 10, 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | -0.34% |
| Sep 9, 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 0.68% |
| Sep 6, 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | -1.21% |
| Sep 5, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | -0.69% |
| Sep 4, 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | -0.08% |
| Sep 3, 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | -1.34% |
| Aug 30, 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | 0.68% |
| Aug 29, 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | 0.17% |
| Aug 28, 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | -0.25% |
| Aug 27, 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | -0.09% |
| Aug 26, 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 0.04% |
| Aug 23, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 1.40% |
| Aug 22, 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | -0.24% |
| Aug 21, 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 0.52% |
| Aug 20, 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | -0.65% |
| Aug 19, 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | 0.79% |
| Aug 16, 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.38% |
| Aug 15, 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | 1.30% |
| Aug 14, 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | 0.38% |
| Aug 13, 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 1.21% |
| Aug 12, 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | -0.37% |
| Aug 9, 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -0.01% |
| Aug 8, 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | 1.77% |
| Aug 7, 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | -0.56% |
| Aug 6, 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | 0.65% |
| Aug 5, 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | -2.37% |
| Aug 2, 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | -1.76% |
| Aug 1, 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | -1.19% |
| Jul 31, 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | 0.12% |
| Jul 30, 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 0.49% |
| Jul 29, 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | -0.03% |
| Jul 26, 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | 1.70% |
| Jul 25, 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | 0.71% |
| Jul 24, 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | -0.76% |
| Jul 23, 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | -0.59% |
| Jul 22, 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | 0.47% |
| Jul 19, 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | -0.91% |
| Jul 18, 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | -0.94% |
| Jul 17, 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | 0.03% |
| Jul 16, 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | 1.57% |
| Jul 15, 2024 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | 0.37% |
| Jul 12, 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | 0.69% |
| Jul 11, 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | 1.08% |
| Jul 10, 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | 0.98% |
| Jul 9, 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | -0.07% |
| Jul 8, 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | 0.05% |
| Jul 5, 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | -0.24% |
| Jul 3, 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |