Vanguard Windsor™ Admiral™ (VWNEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.60
+0.66 (0.81%)
At close: Sep 25, 2026
VWNEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 24, 2026 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | -0.30% |
| Sep 23, 2026 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | -0.60% |
| Sep 22, 2026 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | -0.28% |
| Sep 21, 2026 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | 0.51% |
| Sep 18, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.48% |
| Sep 17, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 0.38% |
| Sep 16, 2026 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | -1.04% |
| Sep 15, 2026 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | -0.39% |
| Sep 14, 2026 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | -0.19% |
| Sep 11, 2026 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | 0.80% |
| Sep 10, 2026 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | -0.42% |
| Sep 9, 2026 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | -0.82% |
| Sep 8, 2026 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | -1.22% |
| Sep 4, 2026 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | -0.39% |
| Sep 3, 2026 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | 0.97% |
| Sep 2, 2026 | 84.87 | 84.87 | 84.87 | 84.87 | 84.87 | 0.65% |
| Sep 1, 2026 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | -0.74% |
| Aug 31, 2026 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | -0.42% |
| Aug 28, 2026 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | 0.11% |
| Aug 27, 2026 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | -0.19% |
| Aug 26, 2026 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | 0.15% |
| Aug 25, 2026 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | -0.41% |
| Aug 24, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 0.02% |
| Aug 21, 2026 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | 0.81% |
| Aug 20, 2026 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | -0.79% |
| Aug 19, 2026 | 85.57 | 85.57 | 85.57 | 85.57 | 85.57 | 0.72% |
| Aug 18, 2026 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | -0.32% |
| Aug 17, 2026 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | -1.10% |
| Aug 14, 2026 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | 0.16% |
| Aug 13, 2026 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | 0.62% |
| Aug 12, 2026 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | -0.07% |
| Aug 11, 2026 | 85.57 | 85.57 | 85.57 | 85.57 | 85.57 | -0.05% |
| Aug 10, 2026 | 85.61 | 85.61 | 85.61 | 85.61 | 85.61 | 0.36% |
| Aug 7, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | 0.78% |
| Aug 6, 2026 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | 0.08% |
| Aug 5, 2026 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | -0.09% |
| Aug 4, 2026 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | 0.92% |
| Aug 3, 2026 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | 1.30% |
| Jul 31, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 0.36% |
| Jul 30, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.71% |
| Jul 29, 2026 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | -0.93% |
| Jul 28, 2026 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | 1.45% |
| Jul 27, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | 0.64% |
| Jul 24, 2026 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | 1.00% |
| Jul 23, 2026 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | -0.68% |
| Jul 22, 2026 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
| Jul 21, 2026 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | 0.19% |
| Jul 20, 2026 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | -0.60% |
| Jul 17, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | -0.73% |
| Jul 16, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | 0.74% |