Vanguard Windsor II Fund Investor Share (VWNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.97
-0.30 (-0.62%)
Apr 10, 2026, 4:00 PM EST
VWNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 10, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | -0.62% |
| Apr 9, 2026 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | 0.17% |
| Apr 8, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 2.16% |
| Apr 7, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 0.06% |
| Apr 6, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.68% |
| Apr 2, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0.09% |
| Apr 1, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 0.60% |
| Mar 31, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 2.24% |
| Mar 30, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -0.04% |
| Mar 27, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -1.64% |
| Mar 26, 2026 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -1.03% |
| Mar 25, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 0.52% |
| Mar 24, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.06% |
| Mar 23, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 1.02% |
| Mar 20, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -1.03% |
| Mar 19, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 0.04% |
| Mar 18, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | -1.40% |
| Mar 17, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 0.64% |
| Mar 16, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.86% |
| Mar 13, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -0.17% |
| Mar 12, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -1.63% |
| Mar 11, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -0.08% |
| Mar 10, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -0.67% |
| Mar 9, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 0.15% |
| Mar 6, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -1.16% |
| Mar 5, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -0.90% |
| Mar 4, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 0.39% |
| Mar 3, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | -1.16% |
| Mar 2, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.35% |
| Feb 27, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | -0.38% |
| Feb 26, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.41% |
| Feb 25, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 0.51% |
| Feb 24, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 0.70% |
| Feb 23, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | -1.50% |
| Feb 20, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 0.61% |
| Feb 19, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | -0.37% |
| Feb 18, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 0.90% |
| Feb 17, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -0.25% |
| Feb 13, 2026 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 0.72% |
| Feb 12, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | -1.18% |
| Feb 11, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.04% |
| Feb 10, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.06% |
| Feb 9, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -0.08% |
| Feb 6, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 1.67% |
| Feb 5, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | -1.14% |
| Feb 4, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 0.87% |
| Feb 3, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | -0.23% |
| Feb 2, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 0.64% |
| Jan 30, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | -0.37% |
| Jan 29, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.19% |