Vanguard Windsor™ Fund Admiral™ Shares (VWNEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.76
-0.34 (-0.47%)
Sep 15, 2023, 8:01 PM EDT
VWNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | -0.11% |
| May 19, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 0.08% |
| May 16, 2025 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | 0.89% |
| May 15, 2025 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | 0.57% |
| May 14, 2025 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | -0.72% |
| May 13, 2025 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | -0.17% |
| May 12, 2025 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | 2.71% |
| May 9, 2025 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | 0.09% |
| May 8, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 0.74% |
| May 7, 2025 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | 0.57% |
| May 6, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | -0.49% |
| May 5, 2025 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | -0.52% |
| May 2, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 1.69% |
| May 1, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.19% |
| Apr 30, 2025 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | 0.06% |
| Apr 29, 2025 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | 0.50% |
| Apr 28, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 0.39% |
| Apr 25, 2025 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | -0.34% |
| Apr 24, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | 1.76% |
| Apr 23, 2025 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | 0.82% |
| Apr 22, 2025 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 2.40% |
| Apr 21, 2025 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | -1.69% |
| Apr 17, 2025 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | 0.46% |
| Apr 16, 2025 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | -0.97% |
| Apr 15, 2025 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | -0.23% |
| Apr 14, 2025 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | 1.07% |
| Apr 11, 2025 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | 1.38% |
| Apr 10, 2025 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | -3.69% |
| Apr 9, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | 7.64% |
| Apr 8, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | -1.71% |
| Apr 7, 2025 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | -0.99% |
| Apr 4, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -5.72% |
| Apr 3, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | -4.76% |
| Apr 2, 2025 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | 0.85% |
| Apr 1, 2025 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | 0.01% |
| Mar 31, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 0.66% |
| Mar 28, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -1.45% |
| Mar 27, 2025 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | -0.50% |
| Mar 26, 2025 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | -0.20% |
| Mar 25, 2025 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | -0.08% |
| Mar 24, 2025 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | 1.36% |
| Mar 21, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | -0.39% |
| Mar 20, 2025 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | -0.49% |
| Mar 19, 2025 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | 0.58% |
| Mar 18, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | -0.21% |
| Mar 17, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 1.31% |
| Mar 14, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 1.78% |
| Mar 13, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | -0.91% |
| Mar 12, 2025 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | -0.22% |
| Mar 11, 2025 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | -1.09% |