Vanguard Windsor II Inv (VWNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.20
-0.60 (-1.18%)
Nov 13, 2025, 4:00 PM EST
VWNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 13, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | - | - |
| Nov 12, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.26% |
| Nov 11, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | 0.70% |
| Nov 10, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | 0.72% |
| Nov 7, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 0.36% |
| Nov 6, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | -0.54% |
| Nov 5, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 0.46% |
| Nov 4, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | -0.78% |
| Nov 3, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | -0.04% |
| Oct 31, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0.16% |
| Oct 30, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -0.75% |
| Oct 29, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | -0.39% |
| Oct 28, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | -0.55% |
| Oct 27, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | 0.79% |
| Oct 24, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | 0.58% |
| Oct 23, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | 0.46% |
| Oct 22, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | -0.38% |
| Oct 21, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 0.44% |
| Oct 20, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 1.05% |
| Oct 17, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | 0.51% |
| Oct 16, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | -0.92% |
| Oct 15, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 0.22% |
| Oct 14, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 0.67% |
| Oct 13, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 1.29% |
| Oct 10, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | -2.48% |
| Oct 9, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | -0.72% |
| Oct 8, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 0.18% |
| Oct 7, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | -0.55% |
| Oct 6, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 0.36% |
| Oct 3, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 0.54% |
| Oct 2, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 0.06% |
| Oct 1, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 0.30% |
| Sep 30, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 0.26% |
| Sep 29, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 0.10% |
| Sep 26, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 0.63% |
| Sep 25, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -0.62% |
| Sep 24, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -0.12% |
| Sep 23, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | -0.12% |
| Sep 22, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 0.14% |
| Sep 19, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 0.04% |
| Sep 18, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 0.57% |
| Sep 17, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 0.18% |
| Sep 16, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -0.02% |
| Sep 15, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 0.20% |
| Sep 12, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | -0.44% |
| Sep 11, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 1.15% |
| Sep 10, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | -0.45% |
| Sep 9, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 0.14% |
| Sep 8, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 0.16% |
| Sep 5, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -0.08% |