Vanguard Windsor™ II Fund Investor Share (VWNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.51
-0.71 (-1.44%)
Oct 31, 2024, 8:01 PM EDT

VWNFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 31, 202448.5148.5148.5148.5148.51-1.44%
Oct 30, 202449.2249.2249.2249.2249.22-
Oct 29, 202449.2249.2249.2249.2249.220.06%
Oct 28, 202449.1949.1949.1949.1949.190.37%
Oct 25, 202449.0149.0149.0149.0149.01-0.24%
Oct 24, 202449.1349.1349.1349.1349.13-0.18%
Oct 23, 202449.2249.2249.2249.2249.22-0.59%
Oct 22, 202449.5149.5149.5149.5149.51-
Oct 21, 202449.5149.5149.5149.5149.51-0.76%
Oct 18, 202449.8949.8949.8949.8949.890.16%
Oct 17, 202449.8149.8149.8149.8149.810.06%
Oct 16, 202449.7849.7849.7849.7849.780.55%
Oct 15, 202449.5149.5149.5149.5149.51-0.62%
Oct 14, 202449.8249.8249.8249.8249.820.73%
Oct 11, 202449.4649.4649.4649.4649.460.96%
Oct 10, 202448.9948.9948.9948.9948.99-0.12%
Oct 9, 202449.0549.0549.0549.0549.050.68%
Oct 8, 202448.7248.7248.7248.7248.720.29%
Oct 7, 202448.5848.5848.5848.5848.58-0.92%
Oct 4, 202449.0349.0349.0349.0349.030.82%
Oct 3, 202448.6348.6348.6348.6348.63-0.37%
Oct 2, 202448.8148.8148.8148.8148.81-0.12%
Oct 1, 202448.8748.8748.8748.8748.87-0.61%
Sep 30, 202449.1749.1749.1749.1749.170.16%
Sep 27, 202449.0949.0949.0949.0949.090.10%
Sep 26, 202449.0449.0449.0449.0449.040.68%
Sep 25, 202448.7148.7148.7148.7148.71-0.69%
Sep 24, 202449.0549.0549.0549.0549.05-0.02%
Sep 23, 202449.0649.0649.0649.0649.060.16%
Sep 20, 202448.9848.9848.9848.9848.98-0.43%
Sep 19, 202449.1949.1949.1949.1949.191.53%
Sep 18, 202448.4548.4548.4548.4548.45-0.16%
Sep 17, 202448.5348.5348.5348.5348.530.12%
Sep 16, 202448.4748.4748.4748.4748.470.37%
Sep 13, 202448.2948.2948.2948.2948.290.52%
Sep 12, 202448.0448.0448.0448.0448.040.57%
Sep 11, 202447.7747.7747.7747.7747.770.27%
Sep 10, 202447.6447.6447.6447.6447.64-0.02%
Sep 9, 202447.6547.6547.6547.6547.650.97%
Sep 6, 202447.1947.1947.1947.1947.19-1.48%
Sep 5, 202447.9047.9047.9047.9047.90-0.37%
Sep 4, 202448.0848.0848.0848.0848.08-0.10%
Sep 3, 202448.1348.1348.1348.1348.13-1.61%
Aug 30, 202448.9248.9248.9248.9248.920.82%
Aug 29, 202448.5248.5248.5248.5248.520.48%
Aug 28, 202448.2948.2948.2948.2948.29-0.29%
Aug 27, 202448.4348.4348.4348.4348.43-0.06%
Aug 26, 202448.4648.4648.4648.4648.46-0.08%
Aug 23, 202448.5048.5048.5048.5048.501.27%
Aug 22, 202447.8947.8947.8947.8947.89-0.48%
Aug 21, 202448.1248.1248.1248.1248.120.33%
Aug 20, 202447.9647.9647.9647.9647.96-0.33%
Aug 19, 202448.1248.1248.1248.1248.120.69%
Aug 16, 202447.7947.7947.7947.7947.790.25%
Aug 15, 202447.6747.6747.6747.6747.671.40%
Aug 14, 202447.0147.0147.0147.0147.010.30%
Aug 13, 202446.8746.8746.8746.8746.871.30%
Aug 12, 202446.2746.2746.2746.2746.27-0.34%
Aug 9, 202446.4346.4346.4346.4346.430.26%
Aug 8, 202446.3146.3146.3146.3146.311.91%
Aug 7, 202445.4445.4445.4445.4445.44-0.37%
Aug 6, 202445.6145.6145.6145.6145.610.64%
Aug 5, 202445.3245.3245.3245.3245.32-2.62%
Aug 2, 202446.5446.5446.5446.5446.54-2.06%
Aug 1, 202447.5247.5247.5247.5247.52-1.35%
Jul 31, 202448.1748.1748.1748.1748.170.69%
Jul 30, 202447.8447.8447.8447.8447.840.19%
Jul 29, 202447.7547.7547.7547.7547.75-
Jul 26, 202447.7547.7547.7547.7547.751.23%
Jul 25, 202447.1747.1747.1747.1747.170.06%
Jul 24, 202447.1447.1447.1447.1447.14-1.50%
Jul 23, 202447.8647.8647.8647.8647.86-0.13%
Jul 22, 202447.9247.9247.9247.9247.920.80%
Jul 19, 202447.5447.5447.5447.5447.54-0.75%
Jul 18, 202447.9047.9047.9047.9047.90-0.89%
Jul 17, 202448.3348.3348.3348.3348.33-0.62%
Jul 16, 202448.6348.6348.6348.6348.631.31%
Jul 15, 202448.0048.0048.0048.0048.000.27%
Jul 12, 202447.8747.8747.8747.8747.870.46%
Jul 11, 202447.6547.6547.6547.6547.650.06%
Jul 10, 202447.6247.6247.6247.6247.621.02%
Jul 9, 202447.1447.1447.1447.1447.14-0.06%
Jul 8, 202447.1747.1747.1747.1747.17-0.04%
Jul 5, 202447.1947.1947.1947.1947.190.25%
Jul 3, 202447.0747.0747.0747.0747.070.11%
Jul 2, 202447.0247.0247.0247.0247.020.64%
Jul 1, 202446.7246.7246.7246.7246.72-0.11%
Jun 28, 202446.7746.7746.7746.7746.77-0.15%
Jun 27, 202446.8446.8446.8446.8446.840.24%
Jun 26, 202446.7346.7346.7346.7346.73-0.06%
Jun 25, 202446.7646.7646.7646.7646.76-0.28%
Jun 24, 202446.8946.8946.8946.8946.890.32%
Jun 21, 202446.7446.7446.7446.7446.74-0.70%
Jun 20, 202447.0747.0747.0747.0746.680.11%
Jun 18, 202447.0247.0247.0247.0246.630.09%
Jun 17, 202446.9846.9846.9846.9846.590.71%
Jun 14, 202446.6546.6546.6546.6546.27-0.32%
Jun 13, 202446.8046.8046.8046.8046.42-0.38%
Jun 12, 202446.9846.9846.9846.9846.590.69%
Jun 11, 202446.6646.6646.6646.6646.28-0.21%