Vanguard Windsor™ II Fund Investor Share (VWNFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.31
-0.32 (-0.73%)
May 6, 2025, 8:04 PM EDT
VWNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 43.31 | 43.31 | 43.31 | 43.31 | - | -0.73% |
| May 5, 2025 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | -0.46% |
| May 2, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 1.55% |
| May 1, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | 0.37% |
| Apr 30, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.23% |
| Apr 29, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 0.42% |
| Apr 28, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | 0.16% |
| Apr 25, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | 0.07% |
| Apr 24, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | 1.72% |
| Apr 23, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 1.31% |
| Apr 22, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 2.20% |
| Apr 21, 2025 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | -1.87% |
| Apr 17, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 0.27% |
| Apr 16, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | -1.46% |
| Apr 15, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | -0.19% |
| Apr 14, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | 0.87% |
| Apr 11, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 1.67% |
| Apr 10, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | -3.27% |
| Apr 9, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | 8.07% |
| Apr 8, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -1.44% |
| Apr 7, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | -0.55% |
| Apr 4, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -5.71% |
| Apr 3, 2025 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | -4.70% |
| Apr 2, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | 0.57% |
| Apr 1, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 0.14% |
| Mar 31, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | 0.59% |
| Mar 28, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | -1.80% |
| Mar 27, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -0.36% |
| Mar 26, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -0.53% |
| Mar 25, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 0.16% |
| Mar 24, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 1.36% |
| Mar 21, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -0.16% |
| Mar 20, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | -0.23% |
| Mar 19, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 0.84% |
| Mar 18, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | -0.45% |
| Mar 17, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 1.05% |
| Mar 14, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | 1.86% |
| Mar 13, 2025 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | -1.24% |
| Mar 12, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | -0.14% |
| Mar 11, 2025 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | -0.91% |
| Mar 10, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | -2.00% |
| Mar 7, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.72% |
| Mar 6, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | -1.13% |
| Mar 5, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 1.26% |
| Mar 4, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -1.46% |
| Mar 3, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -1.25% |
| Feb 28, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 1.17% |
| Feb 27, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -0.81% |
| Feb 26, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -0.22% |
| Feb 25, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 0.07% |