Vanguard Windsor Admiral (VWNEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.30
+0.48 (0.62%)
At close: Oct 27, 2025
VWNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 17, 2025 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | 0.21% |
| Sep 16, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | -0.13% |
| Sep 15, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | -0.23% |
| Sep 12, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | -0.82% |
| Sep 11, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | 1.43% |
| Sep 10, 2025 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | -0.23% |
| Sep 9, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | -0.15% |
| Sep 8, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | -0.09% |
| Sep 5, 2025 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | 0.04% |
| Sep 4, 2025 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | 0.74% |
| Sep 3, 2025 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | -0.12% |
| Sep 2, 2025 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | -0.81% |
| Aug 29, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 0.23% |
| Aug 28, 2025 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | -0.23% |
| Aug 27, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 0.39% |
| Aug 26, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 0.05% |
| Aug 25, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | -0.58% |
| Aug 22, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | 2.11% |
| Aug 21, 2025 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | -0.22% |
| Aug 20, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | -0.20% |
| Aug 19, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 0.35% |
| Aug 18, 2025 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |