Vanguard Windsor Admiral (VWNEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.22
+0.40 (0.52%)
At close: Nov 28, 2025
VWNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | 0.54% |
| Nov 25, 2025 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | 1.50% |
| Nov 24, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 0.64% |
| Nov 21, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 2.06% |
| Nov 20, 2025 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | -1.25% |
| Nov 19, 2025 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | -0.27% |
| Nov 18, 2025 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | 0.19% |
| Nov 17, 2025 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | -1.37% |
| Nov 14, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | -0.42% |
| Nov 13, 2025 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | -1.14% |
| Nov 12, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.31% |
| Nov 11, 2025 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | 0.85% |
| Nov 10, 2025 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | 0.45% |
| Nov 7, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 0.70% |
| Nov 6, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | -0.70% |
| Nov 5, 2025 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | 0.09% |
| Nov 4, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | -0.70% |
| Nov 3, 2025 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | -0.22% |
| Oct 31, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 0.37% |
| Oct 30, 2025 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | -0.45% |
| Oct 29, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | -0.93% |
| Oct 28, 2025 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | -0.79% |
| Oct 27, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 0.62% |
| Oct 24, 2025 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | 0.46% |
| Oct 23, 2025 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | 0.63% |
| Oct 22, 2025 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | -0.38% |
| Oct 21, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 0.30% |
| Oct 20, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 1.10% |
| Oct 17, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 0.66% |
| Oct 16, 2025 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | -0.97% |
| Oct 15, 2025 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | 0.32% |
| Oct 14, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 1.17% |
| Oct 13, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 1.23% |
| Oct 10, 2025 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | -2.34% |
| Oct 9, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | -0.70% |
| Oct 8, 2025 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | 0.21% |
| Oct 7, 2025 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | -0.41% |
| Oct 6, 2025 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | 0.04% |
| Oct 3, 2025 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | 0.74% |
| Oct 2, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 0.01% |
| Oct 1, 2025 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | 0.19% |
| Sep 30, 2025 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | 0.19% |
| Sep 29, 2025 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | -0.03% |
| Sep 26, 2025 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | 0.81% |
| Sep 25, 2025 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | -0.94% |
| Sep 24, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | -0.57% |
| Sep 23, 2025 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | 0.05% |
| Sep 22, 2025 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | 0.09% |
| Sep 19, 2025 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | -0.21% |
| Sep 18, 2025 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | 0.68% |