Vanguard Windsor II Fund Investor Share (VWNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.17
-0.19 (-0.38%)
At close: Feb 27, 2026
VWNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 28, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 0.19% |
| Jan 27, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | -0.02% |
| Jan 26, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 0.54% |
| Jan 23, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -0.39% |
| Jan 22, 2026 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 0.50% |
| Jan 21, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | 1.48% |
| Jan 20, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -1.72% |
| Jan 16, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -0.48% |
| Jan 15, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 0.42% |
| Jan 14, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 0.10% |
| Jan 13, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -0.52% |
| Jan 12, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | -0.12% |
| Jan 9, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 0.35% |
| Jan 8, 2026 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | 0.86% |
| Jan 7, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | -1.05% |
| Jan 6, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 0.92% |
| Jan 5, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 1.27% |
| Jan 2, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.66% |
| Dec 31, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -0.68% |
| Dec 30, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | -0.06% |
| Dec 29, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -0.25% |
| Dec 26, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 0.13% |
| Dec 24, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 0.38% |
| Dec 23, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.04% |
| Dec 22, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 0.70% |
| Dec 19, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.28% |
| Dec 18, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 0.30% |
| Dec 17, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -9.98% |
| Dec 16, 2025 | 46.82 | 46.82 | 46.82 | 51.80 | 46.81 | -0.73% |