Vanguard Windsor Admiral (VWNEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
75.89
+0.03 (0.04%)
At close: Oct 6, 2025

VWNEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 6, 202575.8975.8975.8975.8975.890.04%
Oct 3, 202575.8675.8675.8675.8675.860.74%
Oct 2, 202575.3075.3075.3075.3075.300.01%
Oct 1, 202575.2975.2975.2975.2975.290.19%
Sep 30, 202575.1575.1575.1575.1575.150.19%
Sep 29, 202575.0175.0175.0175.0175.01-0.03%
Sep 26, 202575.0375.0375.0375.0375.030.81%
Sep 25, 202574.4374.4374.4374.4374.43-0.94%
Sep 24, 202575.1475.1475.1475.1475.14-0.57%
Sep 23, 202575.5775.5775.5775.5775.570.05%
Sep 22, 202575.5375.5375.5375.5375.530.09%
Sep 19, 202575.4675.4675.4675.4675.46-0.21%
Sep 18, 202575.6275.6275.6275.6275.620.68%
Sep 17, 202575.1175.1175.1175.1175.110.21%
Sep 16, 202574.9574.9574.9574.9574.95-0.13%
Sep 15, 202575.0575.0575.0575.0575.05-0.23%
Sep 12, 202575.2275.2275.2275.2275.22-0.82%
Sep 11, 202575.8475.8475.8475.8475.841.43%
Sep 10, 202574.7774.7774.7774.7774.77-0.23%
Sep 9, 202574.9474.9474.9474.9474.94-0.15%
Sep 8, 202575.0575.0575.0575.0575.05-0.09%
Sep 5, 202575.1275.1275.1275.1275.120.04%
Sep 4, 202575.0975.0975.0975.0975.090.74%
Sep 3, 202574.5474.5474.5474.5474.54-0.12%
Sep 2, 202574.6374.6374.6374.6374.63-0.81%
Aug 29, 202575.2475.2475.2475.2475.240.23%
Aug 28, 202575.0775.0775.0775.0775.07-0.23%
Aug 27, 202575.2475.2475.2475.2475.240.39%
Aug 26, 202574.9574.9574.9574.9574.950.05%
Aug 25, 202574.9174.9174.9174.9174.91-0.58%
Aug 22, 202575.3575.3575.3575.3575.352.11%
Aug 21, 202573.7973.7973.7973.7973.79-0.22%
Aug 20, 202573.9573.9573.9573.9573.95-0.20%
Aug 19, 202574.1074.1074.1074.1074.100.35%
Aug 18, 202573.8473.8473.8473.8473.84-
Aug 15, 202573.8473.8473.8473.8473.84-0.04%
Aug 14, 202573.8773.8773.8773.8773.87-0.26%
Aug 13, 202574.0674.0674.0674.0674.061.42%
Aug 12, 202573.0273.0273.0273.0273.021.61%
Aug 11, 202571.8671.8671.8671.8671.86-0.39%
Aug 8, 202572.1472.1472.1472.1472.140.66%
Aug 7, 202571.6771.6771.6771.6771.67-0.01%
Aug 6, 202571.6871.6871.6871.6871.68-0.10%
Aug 5, 202571.7571.7571.7571.7571.750.24%
Aug 4, 202571.5871.5871.5871.5871.580.99%
Aug 1, 202570.8870.8870.8870.8870.88-1.14%
Jul 31, 202571.7071.7071.7071.7071.70-1.58%
Jul 30, 202572.8572.8572.8572.8572.85-0.91%
Jul 29, 202573.5273.5273.5273.5273.52-0.14%
Jul 28, 202573.6273.6273.6273.6273.62-0.66%