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 |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | 1.28% |
| Dec 19, 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | -12.20% |
| Dec 18, 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | -1.01% |
| Dec 17, 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 72.86 | -0.61% |
| Dec 16, 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 73.30 | -0.52% |
| Dec 13, 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 73.68 | -0.43% |
| Dec 12, 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 74.00 | -0.65% |
| Dec 11, 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 74.48 | -0.09% |
| Dec 10, 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 74.54 | -0.59% |
| Dec 9, 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 74.99 | -0.17% |
| Dec 6, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 75.12 | -0.42% |
| Dec 5, 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 75.43 | -0.36% |
| Dec 4, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 75.71 | -0.11% |
| Dec 3, 2024 | 83.49 | 83.49 | 83.49 | 83.49 | 75.79 | -0.38% |
| Dec 2, 2024 | 83.81 | 83.81 | 83.81 | 83.81 | 76.08 | -0.36% |
| Nov 29, 2024 | 84.11 | 84.11 | 84.11 | 84.11 | 76.35 | 0.20% |
| Nov 27, 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 76.20 | 0.27% |
| Nov 26, 2024 | 83.71 | 83.71 | 83.71 | 83.71 | 75.99 | -0.46% |
| Nov 25, 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 76.34 | 1.03% |
| Nov 22, 2024 | 83.24 | 83.24 | 83.24 | 83.24 | 75.56 | 0.85% |
| Nov 21, 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 74.92 | 1.05% |
| Nov 20, 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 74.14 | 0.22% |
| Nov 19, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 73.98 | -0.37% |
| Nov 18, 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 74.25 | 0.45% |
| Nov 15, 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 73.92 | -0.49% |
| Nov 14, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 74.28 | -0.43% |
| Nov 13, 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 74.60 | -0.13% |
| Nov 12, 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 74.70 | -0.57% |
| Nov 11, 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 75.12 | 0.84% |
| Nov 8, 2024 | 82.07 | 82.07 | 82.07 | 82.07 | 74.50 | -0.05% |
| Nov 7, 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 74.53 | -0.42% |
| Nov 6, 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 74.85 | 3.19% |
| Nov 5, 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 72.54 | 0.81% |
| Nov 4, 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 71.96 | - |
| Nov 1, 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 71.96 | 0.13% |
| Oct 31, 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 71.87 | -1.01% |
| Oct 30, 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 72.60 | -0.12% |
| Oct 29, 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 72.69 | -0.53% |
| Oct 28, 2024 | 80.51 | 80.51 | 80.51 | 80.51 | 73.08 | 0.73% |
| Oct 25, 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 72.56 | -0.39% |
| Oct 24, 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 72.84 | 0.26% |
| Oct 23, 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 72.65 | -0.46% |
| Oct 22, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 72.98 | -0.10% |
| Oct 21, 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 73.06 | -0.94% |
| Oct 18, 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 73.74 | 0.20% |
| Oct 17, 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 73.60 | 0.01% |
| Oct 16, 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 73.59 | 0.88% |
| Oct 15, 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 72.95 | -0.61% |
| Oct 14, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 73.39 | 0.72% |
| Oct 11, 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 72.86 | 1.07% |
| Oct 10, 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 72.09 | -0.39% |
| Oct 9, 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 72.37 | 0.76% |
| Oct 8, 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 71.83 | -0.09% |
| Oct 7, 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 71.89 | -0.68% |
| Oct 4, 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 72.38 | 0.92% |
| Oct 3, 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 71.72 | -0.57% |
| Oct 2, 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 72.13 | -0.18% |
| Oct 1, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 72.26 | -0.66% |
| Sep 30, 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 72.74 | -0.12% |
| Sep 27, 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 72.83 | 0.49% |
| Sep 26, 2024 | 79.84 | 79.84 | 79.84 | 79.84 | 72.47 | 1.10% |
| Sep 25, 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 71.68 | -0.78% |
| Sep 24, 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 72.25 | 0.03% |
| Sep 23, 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 72.23 | 0.38% |
| Sep 20, 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 71.96 | -0.43% |
| Sep 19, 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 72.27 | 1.23% |
| Sep 18, 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 71.38 | -0.15% |
| Sep 17, 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 71.49 | 0.19% |
| Sep 16, 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 71.36 | 0.74% |
| Sep 13, 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 70.83 | 0.80% |
| Sep 12, 2024 | 77.41 | 77.41 | 77.41 | 77.41 | 70.27 | 0.23% |
| Sep 11, 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 70.10 | 0.25% |
| Sep 10, 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 69.93 | -0.34% |
| Sep 9, 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 70.17 | 0.68% |
| Sep 6, 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 69.70 | -1.21% |
| Sep 5, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 70.55 | -0.69% |
| Sep 4, 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 71.04 | -0.08% |
| Sep 3, 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 71.09 | -1.34% |
| Aug 30, 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 72.06 | 0.68% |
| Aug 29, 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 71.57 | 0.17% |
| Aug 28, 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 71.45 | -0.25% |
| Aug 27, 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 71.63 | -0.09% |
| Aug 26, 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 71.69 | 0.04% |
| Aug 23, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 71.67 | 1.40% |
| Aug 22, 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 70.68 | -0.24% |
| Aug 21, 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 70.85 | 0.52% |
| Aug 20, 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 70.49 | -0.65% |
| Aug 19, 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 70.95 | 0.79% |
| Aug 16, 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 70.40 | 0.38% |
| Aug 15, 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 70.13 | 1.30% |
| Aug 14, 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 69.23 | 0.38% |
| Aug 13, 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 68.97 | 1.21% |
| Aug 12, 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 68.14 | -0.37% |
| Aug 9, 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 68.40 | -0.01% |
| Aug 8, 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 68.41 | 1.77% |
| Aug 7, 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 67.22 | -0.56% |
| Aug 6, 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 67.60 | 0.65% |
| Aug 5, 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 67.16 | -2.37% |
| Aug 2, 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 68.80 | -1.76% |
| Aug 1, 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 70.03 | -1.19% |