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

DateOpenHighLowCloseAdj. CloseChange
Oct 27, 202577.3077.3077.3077.3077.300.62%
Oct 24, 202576.8276.8276.8276.8276.820.46%
Oct 23, 202576.4776.4776.4776.4776.470.63%
Oct 22, 202575.9975.9975.9975.9975.99-0.38%
Oct 21, 202576.2876.2876.2876.2876.280.30%
Oct 20, 202576.0576.0576.0576.0576.051.10%
Oct 17, 202575.2275.2275.2275.2275.220.66%
Oct 16, 202574.7374.7374.7374.7374.73-0.97%
Oct 15, 202575.4675.4675.4675.4675.460.32%
Oct 14, 202575.2275.2275.2275.2275.221.17%
Oct 13, 202574.3574.3574.3574.3574.351.23%
Oct 10, 202573.4573.4573.4573.4573.45-2.34%
Oct 9, 202575.2175.2175.2175.2175.21-0.70%
Oct 8, 202575.7475.7475.7475.7475.740.21%
Oct 7, 202575.5875.5875.5875.5875.58-0.41%
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-