Vanguard Windsor™ Fund Admiral™ Shares (VWNEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.09
-0.38 (-0.49%)
At close: Jan 16, 2026
VWNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 2, 2025 | 72.08 | 72.08 | 72.08 | 76.98 | 72.07 | 0.01% |
| Dec 1, 2025 | 72.07 | 72.07 | 72.07 | 76.97 | 72.07 | -0.32% |
| Nov 28, 2025 | 72.30 | 72.30 | 72.30 | 77.22 | 72.30 | 0.52% |
| Nov 26, 2025 | 71.93 | 71.93 | 71.93 | 76.82 | 71.92 | 0.54% |
| Nov 25, 2025 | 71.54 | 71.54 | 71.54 | 76.41 | 71.54 | 1.50% |
| Nov 24, 2025 | 70.48 | 70.48 | 70.48 | 75.28 | 70.48 | 0.64% |
| Nov 21, 2025 | 70.03 | 70.03 | 70.03 | 74.80 | 70.03 | 2.06% |
| Nov 20, 2025 | 68.62 | 68.62 | 68.62 | 73.29 | 68.62 | -1.25% |
| Nov 19, 2025 | 69.49 | 69.49 | 69.49 | 74.22 | 69.49 | -0.27% |
| Nov 18, 2025 | 69.68 | 69.68 | 69.68 | 74.42 | 69.68 | 0.19% |
| Nov 17, 2025 | 69.55 | 69.55 | 69.55 | 74.28 | 69.55 | -1.37% |
| Nov 14, 2025 | 70.51 | 70.51 | 70.51 | 75.31 | 70.51 | -0.42% |
| Nov 13, 2025 | 70.81 | 70.81 | 70.81 | 75.63 | 70.81 | -1.14% |
| Nov 12, 2025 | 71.63 | 71.63 | 71.63 | 76.50 | 71.63 | 0.31% |
| Nov 11, 2025 | 71.40 | 71.40 | 71.40 | 76.26 | 71.40 | 0.85% |
| Nov 10, 2025 | 70.80 | 70.80 | 70.80 | 75.62 | 70.80 | 0.45% |
| Nov 7, 2025 | 70.48 | 70.48 | 70.48 | 75.28 | 70.48 | 0.70% |
| Nov 6, 2025 | 70.00 | 70.00 | 70.00 | 74.76 | 70.00 | -0.70% |
| Nov 5, 2025 | 70.49 | 70.49 | 70.49 | 75.29 | 70.49 | 0.09% |