Vanguard Windsor™ II Fund Investor Share (VWNFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.15
+0.25 (0.54%)
Feb 5, 2025, 8:07 AM EST
VWNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 4, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.54% |
| Feb 3, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.84% |
| Jan 31, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | -0.52% |
| Jan 30, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.52% |
| Jan 29, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | -0.17% |
| Jan 28, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 0.04% |
| Jan 27, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -0.02% |
| Jan 24, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -0.26% |
| Jan 23, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 0.69% |
| Jan 22, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.15% |
| Jan 21, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 1.12% |
| Jan 17, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 0.66% |
| Jan 16, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 0.15% |
| Jan 15, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 1.50% |
| Jan 14, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 0.50% |
| Jan 13, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 0.64% |
| Jan 10, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | -1.48% |
| Jan 8, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.18% |
| Jan 7, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -0.36% |
| Jan 6, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 0.52% |
| Jan 3, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 0.88% |
| Jan 2, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | -0.29% |
| Dec 31, 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | -0.07% |
| Dec 30, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | -0.92% |
| Dec 27, 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | -0.64% |
| Dec 26, 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 0.04% |
| Dec 24, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.81% |
| Dec 23, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 0.52% |
| Dec 20, 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | 0.95% |
| Dec 19, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | -11.77% |
| Dec 18, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.30% |
| Dec 17, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 45.79 | -0.76% |
| Dec 16, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 46.14 | -0.02% |
| Dec 13, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 46.15 | -0.02% |
| Dec 12, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 46.16 | -0.58% |
| Dec 11, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 46.43 | 0.30% |
| Dec 10, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 46.29 | -0.24% |
| Dec 9, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 46.40 | -0.16% |
| Dec 6, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 46.48 | -0.14% |
| Dec 5, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 46.54 | -0.24% |
| Dec 4, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 46.65 | 0.18% |
| Dec 3, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 46.57 | -0.20% |
| Dec 2, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 46.66 | 0.08% |
| Nov 29, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 46.62 | 0.34% |
| Nov 27, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 46.47 | -0.14% |
| Nov 26, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 46.53 | 0.02% |
| Nov 25, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 46.52 | 0.76% |
| Nov 22, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 46.17 | 0.54% |
| Nov 21, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 45.92 | 0.65% |
| Nov 20, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 45.63 | 0.06% |
| Nov 19, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 45.60 | -0.16% |
| Nov 18, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 45.67 | 0.47% |
| Nov 15, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 45.46 | -1.08% |
| Nov 14, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 45.96 | -0.56% |
| Nov 13, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 46.22 | 0.02% |
| Nov 12, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 46.21 | -0.63% |
| Nov 11, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 46.50 | 0.32% |
| Nov 8, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 46.36 | 0.08% |
| Nov 7, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 46.32 | 0.14% |
| Nov 6, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 46.26 | 2.41% |
| Nov 5, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 45.17 | 0.97% |
| Nov 4, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 44.74 | -0.21% |
| Nov 1, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 44.83 | 0.31% |
| Oct 31, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 44.69 | -1.44% |
| Oct 30, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 45.34 | - |
| Oct 29, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 45.34 | 0.06% |
| Oct 28, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 45.32 | 0.37% |
| Oct 25, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 45.15 | -0.24% |
| Oct 24, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 45.26 | -0.18% |
| Oct 23, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 45.34 | -0.59% |
| Oct 22, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 45.61 | - |
| Oct 21, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 45.61 | -0.76% |
| Oct 18, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 45.96 | 0.16% |
| Oct 17, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 45.89 | 0.06% |
| Oct 16, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 45.86 | 0.55% |
| Oct 15, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 45.61 | -0.62% |
| Oct 14, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 45.90 | 0.73% |
| Oct 11, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 45.56 | 0.96% |
| Oct 10, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 45.13 | -0.12% |
| Oct 9, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 45.19 | 0.68% |
| Oct 8, 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 44.88 | 0.29% |
| Oct 7, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 44.75 | -0.92% |
| Oct 4, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 45.17 | 0.82% |
| Oct 3, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 44.80 | -0.37% |
| Oct 2, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 44.97 | -0.12% |
| Oct 1, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 45.02 | -0.61% |
| Sep 30, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 45.30 | 0.16% |
| Sep 27, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 45.22 | 0.10% |
| Sep 26, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 45.18 | 0.68% |
| Sep 25, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 44.87 | -0.69% |
| Sep 24, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 45.19 | -0.02% |
| Sep 23, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 45.20 | 0.16% |
| Sep 20, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 45.12 | -0.43% |
| Sep 19, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 45.32 | 1.53% |
| Sep 18, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 44.63 | -0.16% |
| Sep 17, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 44.71 | 0.12% |
| Sep 16, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 44.65 | 0.37% |
| Sep 13, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 44.49 | 0.52% |
| Sep 12, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 44.26 | 0.57% |
| Sep 11, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 44.01 | 0.27% |