Vanguard Windsor™ II Fund Investor Share (VWNFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.25
+0.46 (1.05%)
Mar 18, 2025, 8:08 AM EST
VWNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 24, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | -0.22% |
| Feb 21, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -1.38% |
| Feb 20, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.24% |
| Feb 19, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 0.28% |
| Feb 18, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 0.22% |
| Feb 14, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -0.13% |
| Feb 13, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.67% |
| Feb 12, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -0.45% |
| Feb 11, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 0.30% |
| Feb 10, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.41% |
| Feb 7, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -0.89% |
| Feb 6, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -0.02% |
| Feb 5, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.39% |
| Feb 4, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.54% |
| Feb 3, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.84% |
| Jan 31, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | -0.52% |
| Jan 30, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.52% |
| Jan 29, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | -0.17% |
| Jan 28, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 0.04% |
| Jan 27, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -0.02% |
| Jan 24, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -0.26% |
| Jan 23, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 0.69% |
| Jan 22, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.15% |
| Jan 21, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 1.12% |
| Jan 17, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 0.66% |
| Jan 16, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 0.15% |
| Jan 15, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 1.50% |
| Jan 14, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 0.50% |
| Jan 13, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 0.64% |
| Jan 10, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | -1.48% |
| Jan 8, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.18% |
| Jan 7, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -0.36% |
| Jan 6, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 0.52% |
| Jan 3, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 0.88% |
| Jan 2, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | -0.29% |