Vanguard Windsor™ II Fund Investor Share (VWNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.88
-0.08 (-0.17%)
Jul 18, 2025, 4:00 PM EDT
VWNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | - | - |
| Jul 17, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 0.58% |
| Jul 16, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 0.28% |
| Jul 15, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -0.96% |
| Jul 14, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| Jul 11, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | -0.49% |
| Jul 10, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 0.40% |
| Jul 9, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 0.28% |
| Jul 8, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.13% |
| Jul 7, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -0.91% |
| Jul 3, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 0.51% |
| Jul 2, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 0.21% |
| Jul 1, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.86% |
| Jun 30, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.30% |
| Jun 27, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 0.59% |
| Jun 26, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.92% |
| Jun 25, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | -0.26% |
| Jun 24, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 1.04% |
| Jun 23, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 0.60% |
| Jun 20, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -1.16% |
| Jun 18, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.23 | -0.09% |
| Jun 17, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 45.27 | -0.85% |
| Jun 16, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 45.65 | 0.72% |
| Jun 13, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.33 | -1.21% |
| Jun 12, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 45.88 | 0.26% |
| Jun 11, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 45.76 | -0.24% |
| Jun 10, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 45.87 | 0.56% |
| Jun 9, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 45.61 | 0.17% |
| Jun 6, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.54 | 1.10% |
| Jun 5, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.04 | -0.09% |
| Jun 4, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.08 | 0.09% |
| Jun 3, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.04 | 0.58% |
| Jun 2, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 44.78 | 0.13% |
| May 30, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 44.72 | 0.13% |
| May 29, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 44.66 | 0.40% |
| May 28, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.48 | -0.62% |
| May 27, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 44.76 | 1.76% |
| May 23, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 43.99 | -0.69% |
| May 22, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.30 | -0.16% |
| May 21, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.37 | -1.65% |
| May 20, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.11 | -0.20% |
| May 19, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.20 | 0.22% |
| May 16, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.10 | 0.64% |
| May 15, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 44.81 | 0.60% |
| May 14, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.54 | -0.33% |
| May 13, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 44.69 | 0.07% |
| May 12, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 44.66 | 2.97% |
| May 9, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | 43.37 | 0.05% |
| May 8, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.35 | 0.85% |
| May 7, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 42.99 | 0.14% |