Vanguard Windsor™ Fund Admiral™ Shares (VWNEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.82
-0.05 (-0.07%)
At close: Apr 24, 2026
VWNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 26, 2026 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | -0.60% |
| Mar 25, 2026 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | 0.63% |
| Mar 24, 2026 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | 0.04% |
| Mar 23, 2026 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | 1.16% |
| Mar 20, 2026 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | -1.13% |
| Mar 19, 2026 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | -0.33% |
| Mar 18, 2026 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | -1.13% |
| Mar 17, 2026 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | 0.77% |
| Mar 16, 2026 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | 0.70% |
| Mar 13, 2026 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | -0.25% |
| Mar 12, 2026 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | -1.38% |
| Mar 11, 2026 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | -0.20% |
| Mar 10, 2026 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | -0.89% |
| Mar 9, 2026 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 0.19% |
| Mar 6, 2026 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | -1.37% |
| Mar 5, 2026 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | -0.80% |
| Mar 4, 2026 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 0.29% |
| Mar 3, 2026 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | -1.03% |
| Mar 2, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | -0.09% |
| Feb 27, 2026 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | -0.45% |
| Feb 26, 2026 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | 0.65% |
| Feb 25, 2026 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | 0.16% |
| Feb 24, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 0.59% |
| Feb 23, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -1.58% |
| Feb 20, 2026 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | 0.27% |
| Feb 19, 2026 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | -0.31% |
| Feb 18, 2026 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 0.89% |
| Feb 17, 2026 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | -0.25% |
| Feb 13, 2026 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | 0.96% |
| Feb 12, 2026 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | -1.82% |