Vanguard Windsor™ II Fund Investor Share (VWNFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
45.44
-0.04 (-0.09%)
Jun 5, 2025, 4:00 PM EDT
VWNFX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jun 5, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | - | -0.09% |
Jun 4, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0.09% |
Jun 3, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 0.58% |
Jun 2, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 0.13% |
May 30, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.13% |
May 29, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 0.40% |
May 28, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -0.62% |
May 27, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 1.76% |
May 23, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -0.69% |
May 22, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | -0.16% |
May 21, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -1.65% |
May 20, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -0.20% |
May 19, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.22% |
May 16, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.64% |
May 15, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 0.60% |
May 14, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | -0.33% |
May 13, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 0.07% |
May 12, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 2.97% |
May 9, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | 0.05% |
May 8, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | 0.85% |
May 7, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | 0.14% |
May 6, 2025 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | -0.73% |
May 5, 2025 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | -0.46% |
May 2, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 1.55% |
May 1, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | 0.37% |
Apr 30, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.23% |
Apr 29, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 0.42% |
Apr 28, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | 0.16% |
Apr 25, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | 0.07% |
Apr 24, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | 1.72% |
Apr 23, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 1.31% |
Apr 22, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 2.20% |
Apr 21, 2025 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | -1.87% |
Apr 17, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 0.27% |
Apr 16, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | -1.46% |
Apr 15, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | -0.19% |
Apr 14, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | 0.87% |
Apr 11, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 1.67% |
Apr 10, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | -3.27% |
Apr 9, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | 8.07% |
Apr 8, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -1.44% |
Apr 7, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | -0.55% |
Apr 4, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -5.71% |
Apr 3, 2025 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | -4.70% |
Apr 2, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | 0.57% |
Apr 1, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 0.14% |
Mar 31, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | 0.59% |
Mar 28, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | -1.80% |
Mar 27, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -0.36% |
Mar 26, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -0.53% |