Vanguard Windsor Admiral (VWNEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
74.08
+0.34 (0.46%)
At close: Dec 19, 2025
VWNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | 0.46% |
| Dec 18, 2025 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | 0.04% |
| Dec 17, 2025 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | -6.54% |
| Dec 16, 2025 | 73.84 | 73.84 | 73.84 | 78.87 | 73.84 | -0.87% |
| Dec 15, 2025 | 74.49 | 74.49 | 74.49 | 79.56 | 74.49 | 0.05% |
| Dec 12, 2025 | 74.45 | 74.45 | 74.45 | 79.52 | 74.45 | -0.48% |
| Dec 11, 2025 | 74.81 | 74.81 | 74.81 | 79.90 | 74.81 | 0.99% |
| Dec 10, 2025 | 74.08 | 74.08 | 74.08 | 79.12 | 74.08 | 1.64% |
| Dec 9, 2025 | 72.88 | 72.88 | 72.88 | 77.84 | 72.88 | 0.04% |
| Dec 8, 2025 | 72.85 | 72.85 | 72.85 | 77.81 | 72.85 | -0.74% |
| Dec 5, 2025 | 73.40 | 73.40 | 73.40 | 78.39 | 73.39 | 0.36% |
| Dec 4, 2025 | 73.13 | 73.13 | 73.13 | 78.11 | 73.13 | 0.05% |
| Dec 3, 2025 | 73.10 | 73.10 | 73.10 | 78.07 | 73.10 | 1.42% |
| Dec 2, 2025 | 72.08 | 72.08 | 72.08 | 76.98 | 72.07 | 0.01% |
| Dec 1, 2025 | 72.07 | 72.07 | 72.07 | 76.97 | 72.07 | -0.32% |
| Nov 28, 2025 | 72.30 | 72.30 | 72.30 | 77.22 | 72.30 | 0.52% |
| Nov 26, 2025 | 71.93 | 71.93 | 71.93 | 76.82 | 71.92 | 0.54% |
| Nov 25, 2025 | 71.54 | 71.54 | 71.54 | 76.41 | 71.54 | 1.50% |
| Nov 24, 2025 | 70.48 | 70.48 | 70.48 | 75.28 | 70.48 | 0.64% |
| Nov 21, 2025 | 70.03 | 70.03 | 70.03 | 74.80 | 70.03 | 2.06% |
| Nov 20, 2025 | 68.62 | 68.62 | 68.62 | 73.29 | 68.62 | -1.25% |
| Nov 19, 2025 | 69.49 | 69.49 | 69.49 | 74.22 | 69.49 | -0.27% |
| Nov 18, 2025 | 69.68 | 69.68 | 69.68 | 74.42 | 69.68 | 0.19% |
| Nov 17, 2025 | 69.55 | 69.55 | 69.55 | 74.28 | 69.55 | -1.37% |
| Nov 14, 2025 | 70.51 | 70.51 | 70.51 | 75.31 | 70.51 | -0.42% |
| Nov 13, 2025 | 70.81 | 70.81 | 70.81 | 75.63 | 70.81 | -1.14% |
| Nov 12, 2025 | 71.63 | 71.63 | 71.63 | 76.50 | 71.63 | 0.31% |
| Nov 11, 2025 | 71.40 | 71.40 | 71.40 | 76.26 | 71.40 | 0.85% |
| Nov 10, 2025 | 70.80 | 70.80 | 70.80 | 75.62 | 70.80 | 0.45% |
| Nov 7, 2025 | 70.48 | 70.48 | 70.48 | 75.28 | 70.48 | 0.70% |
| Nov 6, 2025 | 70.00 | 70.00 | 70.00 | 74.76 | 70.00 | -0.70% |
| Nov 5, 2025 | 70.49 | 70.49 | 70.49 | 75.29 | 70.49 | 0.09% |
| Nov 4, 2025 | 70.43 | 70.43 | 70.43 | 75.22 | 70.43 | -0.70% |
| Nov 3, 2025 | 70.92 | 70.92 | 70.92 | 75.75 | 70.92 | -0.22% |
| Oct 31, 2025 | 71.08 | 71.08 | 71.08 | 75.92 | 71.08 | 0.37% |
| Oct 30, 2025 | 70.82 | 70.82 | 70.82 | 75.64 | 70.82 | -0.45% |
| Oct 29, 2025 | 71.14 | 71.14 | 71.14 | 75.98 | 71.14 | -0.93% |
| Oct 28, 2025 | 71.80 | 71.80 | 71.80 | 76.69 | 71.80 | -0.79% |
| Oct 27, 2025 | 72.37 | 72.37 | 72.37 | 77.30 | 72.37 | 0.62% |
| Oct 24, 2025 | 71.93 | 71.93 | 71.93 | 76.82 | 71.92 | 0.46% |
| Oct 23, 2025 | 71.60 | 71.60 | 71.60 | 76.47 | 71.60 | 0.63% |
| Oct 22, 2025 | 71.15 | 71.15 | 71.15 | 75.99 | 71.15 | -0.38% |
| Oct 21, 2025 | 71.42 | 71.42 | 71.42 | 76.28 | 71.42 | 0.30% |
| Oct 20, 2025 | 71.20 | 71.20 | 71.20 | 76.05 | 71.20 | 1.10% |
| Oct 17, 2025 | 70.43 | 70.43 | 70.43 | 75.22 | 70.43 | 0.66% |
| Oct 16, 2025 | 69.97 | 69.97 | 69.97 | 74.73 | 69.97 | -0.97% |
| Oct 15, 2025 | 70.65 | 70.65 | 70.65 | 75.46 | 70.65 | 0.32% |
| Oct 14, 2025 | 70.43 | 70.43 | 70.43 | 75.22 | 70.43 | 1.17% |
| Oct 13, 2025 | 69.61 | 69.61 | 69.61 | 74.35 | 69.61 | 1.23% |
| Oct 10, 2025 | 68.77 | 68.77 | 68.77 | 73.45 | 68.77 | -2.34% |