Vanguard Windsor II Fund Investor Share (VWNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.52
-0.11 (-0.23%)
At close: Feb 3, 2026
VWNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 3, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | - | - |
| 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% |
| Dec 15, 2025 | 47.16 | 47.16 | 47.16 | 52.18 | 47.16 | -0.02% |
| Dec 12, 2025 | 47.17 | 47.17 | 47.17 | 52.19 | 47.17 | -0.61% |
| Dec 11, 2025 | 47.46 | 47.46 | 47.46 | 52.51 | 47.46 | 0.67% |
| Dec 10, 2025 | 47.14 | 47.14 | 47.14 | 52.16 | 47.14 | 1.44% |
| Dec 9, 2025 | 46.47 | 46.47 | 46.47 | 51.42 | 46.47 | -0.04% |
| Dec 8, 2025 | 46.49 | 46.49 | 46.49 | 51.44 | 46.49 | -0.48% |
| Dec 5, 2025 | 46.72 | 46.72 | 46.72 | 51.69 | 46.72 | 0.39% |
| Dec 4, 2025 | 46.53 | 46.53 | 46.53 | 51.49 | 46.53 | - |
| Dec 3, 2025 | 46.53 | 46.53 | 46.53 | 51.49 | 46.53 | 0.78% |
| Dec 2, 2025 | 46.17 | 46.17 | 46.17 | 51.09 | 46.17 | 0.27% |
| Dec 1, 2025 | 46.05 | 46.05 | 46.05 | 50.95 | 46.05 | -0.68% |
| Nov 28, 2025 | 46.36 | 46.36 | 46.36 | 51.30 | 46.36 | 0.51% |
| Nov 26, 2025 | 46.13 | 46.13 | 46.13 | 51.04 | 46.13 | 0.45% |
| Nov 25, 2025 | 45.92 | 45.92 | 45.92 | 50.81 | 45.92 | 1.40% |
| Nov 24, 2025 | 45.29 | 45.29 | 45.29 | 50.11 | 45.29 | 0.97% |
| Nov 21, 2025 | 44.85 | 44.85 | 44.85 | 49.63 | 44.85 | 1.68% |
| Nov 20, 2025 | 44.11 | 44.11 | 44.11 | 48.81 | 44.11 | -1.17% |