Vanguard Windsor II Inv (VWNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.02
+0.03 (0.06%)
Oct 3, 2025, 8:09 AM EDT
VWNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 3, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | - | - |
| 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% |
| Sep 4, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.84% |
| Sep 3, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 0.29% |
| Sep 2, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -0.57% |
| Aug 29, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | -0.23% |
| Aug 28, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 0.16% |
| Aug 27, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.29% |
| Aug 26, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 0.21% |
| Aug 25, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | -0.53% |
| Aug 22, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 1.88% |
| Aug 21, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | -0.35% |
| Aug 20, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -0.17% |
| Aug 19, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -0.02% |
| Aug 18, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -0.02% |
| Aug 15, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -0.15% |
| Aug 14, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | -0.04% |
| Aug 13, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 0.84% |
| Aug 12, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 1.44% |
| Aug 11, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | -0.25% |
| Aug 8, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 0.75% |
| Aug 7, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 0.19% |
| Aug 6, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 0.15% |
| Aug 5, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -0.26% |
| Aug 4, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 1.12% |
| Aug 1, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -1.55% |
| Jul 31, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -0.46% |
| Jul 30, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -0.53% |
| Jul 29, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -0.17% |
| Jul 28, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -0.33% |
| Jul 25, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 0.36% |