Vanguard Windsor™ Fund Admiral™ Shares (VWNEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.82
+0.48 (0.60%)
At close: Jun 9, 2026
VWNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 8, 2026 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | -0.04% |
| Jun 5, 2026 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | -1.08% |
| Jun 4, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | 1.44% |
| Jun 3, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -0.65% |
| Jun 2, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | 0.16% |
| Jun 1, 2026 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | 0.11% |
| May 29, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 0.06% |
| May 28, 2026 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | 0.72% |
| May 27, 2026 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | -0.33% |
| May 26, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 0.06% |
| May 22, 2026 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | 0.71% |
| May 21, 2026 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | 0.17% |
| May 20, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 1.40% |
| May 19, 2026 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | -0.68% |
| May 18, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 0.96% |
| May 15, 2026 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | -0.91% |
| May 14, 2026 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | 0.48% |
| May 13, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | -0.31% |
| May 12, 2026 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | 0.31% |
| May 11, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | -0.83% |
| May 8, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.32% |
| May 7, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -0.54% |
| May 6, 2026 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | 0.97% |
| May 5, 2026 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | 0.49% |
| May 4, 2026 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | -0.62% |
| May 1, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | -0.41% |
| Apr 30, 2026 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 1.46% |
| Apr 29, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | 0.03% |
| Apr 28, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | -0.09% |
| Apr 27, 2026 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | -0.07% |
| Apr 24, 2026 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | -0.07% |
| Apr 23, 2026 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | -0.27% |
| Apr 22, 2026 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | 0.08% |
| Apr 21, 2026 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | -0.45% |
| Apr 20, 2026 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | 0.14% |
| Apr 17, 2026 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | 1.28% |
| Apr 16, 2026 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 0.22% |
| Apr 15, 2026 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | 0.16% |
| Apr 14, 2026 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | 0.33% |
| Apr 13, 2026 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | 1.09% |
| Apr 10, 2026 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | -0.57% |
| Apr 9, 2026 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | 0.19% |
| Apr 8, 2026 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | 2.13% |
| Apr 7, 2026 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | 0.08% |
| Apr 6, 2026 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | 0.48% |
| Apr 2, 2026 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | 0.22% |
| Apr 1, 2026 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | 0.25% |
| Mar 31, 2026 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | 2.14% |
| Mar 30, 2026 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | -0.01% |
| Mar 27, 2026 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | -1.60% |