Vanguard Windsor™ Fund Admiral™ Shares (VWNEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
71.36
-0.01 (-0.01%)
At close: Mar 30, 2026
VWNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | -1.60% |
| Mar 26, 2026 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | -0.60% |
| Mar 25, 2026 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | 0.63% |
| Mar 24, 2026 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | 0.04% |
| Mar 23, 2026 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | 1.16% |
| Mar 20, 2026 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | -1.13% |
| Mar 19, 2026 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | -0.33% |
| Mar 18, 2026 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | -1.13% |
| Mar 17, 2026 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | 0.77% |
| Mar 16, 2026 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | 0.70% |
| Mar 13, 2026 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | -0.25% |
| Mar 12, 2026 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | -1.38% |
| Mar 11, 2026 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | -0.20% |
| Mar 10, 2026 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | -0.89% |
| Mar 9, 2026 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 0.19% |
| Mar 6, 2026 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | -1.37% |
| Mar 5, 2026 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | -0.80% |
| Mar 4, 2026 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 0.29% |
| Mar 3, 2026 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | -1.03% |
| Mar 2, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | -0.09% |
| Feb 27, 2026 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | -0.45% |
| Feb 26, 2026 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | 0.65% |
| Feb 25, 2026 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | 0.16% |
| Feb 24, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 0.59% |
| Feb 23, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -1.58% |
| Feb 20, 2026 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | 0.27% |
| Feb 19, 2026 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | -0.31% |
| Feb 18, 2026 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 0.89% |
| Feb 17, 2026 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | -0.25% |
| 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% |