Vanguard Windsor™ II Fund Investor Share (VWNFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
50.12
+0.27 (0.54%)
Nov 22, 2024, 8:01 PM EST
VWNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 0.54% |
| Nov 21, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.65% |
| Nov 20, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 0.06% |
| Nov 19, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.16% |
| Nov 18, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 0.47% |
| Nov 15, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -1.08% |
| Nov 14, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | -0.56% |
| Nov 13, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 0.02% |
| Nov 12, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | -0.63% |
| Nov 11, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | 0.32% |
| Nov 8, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | 0.08% |
| Nov 7, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 0.14% |
| Nov 6, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 2.41% |
| Nov 5, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 0.97% |
| Nov 4, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | -0.21% |
| Nov 1, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 0.31% |
| Oct 31, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | -1.44% |
| Oct 30, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
| Oct 29, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 0.06% |
| Oct 28, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 0.37% |
| Oct 25, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | -0.24% |
| Oct 24, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | -0.18% |
| Oct 23, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -0.59% |
| Oct 22, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| Oct 21, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -0.76% |
| Oct 18, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 0.16% |
| Oct 17, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 0.06% |
| Oct 16, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 0.55% |
| Oct 15, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -0.62% |
| Oct 14, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 0.73% |
| Oct 11, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | 0.96% |
| Oct 10, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -0.12% |
| Oct 9, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 0.68% |
| Oct 8, 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 0.29% |
| Oct 7, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | -0.92% |
| Oct 4, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 0.82% |
| Oct 3, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | -0.37% |
| Oct 2, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | -0.12% |
| Oct 1, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | -0.61% |
| Sep 30, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 0.16% |
| Sep 27, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 0.10% |
| Sep 26, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 0.68% |
| Sep 25, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | -0.69% |
| Sep 24, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | -0.02% |
| Sep 23, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 0.16% |
| Sep 20, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | -0.43% |
| Sep 19, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 1.53% |
| Sep 18, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -0.16% |
| Sep 17, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 0.12% |
| Sep 16, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 0.37% |
| Sep 13, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 0.52% |
| Sep 12, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 0.57% |
| Sep 11, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | 0.27% |
| Sep 10, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | -0.02% |
| Sep 9, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 0.97% |
| Sep 6, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -1.48% |
| Sep 5, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.37% |
| Sep 4, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -0.10% |
| Sep 3, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -1.61% |
| Aug 30, 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | 0.82% |
| Aug 29, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 0.48% |
| Aug 28, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -0.29% |
| Aug 27, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | -0.06% |
| Aug 26, 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | -0.08% |
| Aug 23, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 1.27% |
| Aug 22, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | -0.48% |
| Aug 21, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.33% |
| Aug 20, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -0.33% |
| Aug 19, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.69% |
| Aug 16, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 0.25% |
| Aug 15, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 1.40% |
| Aug 14, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 0.30% |
| Aug 13, 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 1.30% |
| Aug 12, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -0.34% |
| Aug 9, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 0.26% |
| Aug 8, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 1.91% |
| Aug 7, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -0.37% |
| Aug 6, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 0.64% |
| Aug 5, 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -2.62% |
| Aug 2, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | -2.06% |
| Aug 1, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -1.35% |
| Jul 31, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 0.69% |
| Jul 30, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 0.19% |
| Jul 29, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| Jul 26, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 1.23% |
| Jul 25, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 0.06% |
| Jul 24, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | -1.50% |
| Jul 23, 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | -0.13% |
| Jul 22, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 0.80% |
| Jul 19, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -0.75% |
| Jul 18, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.89% |
| Jul 17, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | -0.62% |
| Jul 16, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 1.31% |
| Jul 15, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.27% |
| Jul 12, 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 0.46% |
| Jul 11, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 0.06% |
| Jul 10, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 1.02% |
| Jul 9, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | -0.06% |
| Jul 8, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -0.04% |
| Jul 5, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.25% |