Vanguard Windsor II Inv (VWNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.61
+0.29 (0.58%)
Oct 24, 2025, 4:00 PM EDT
VWNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | - | - |
| 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% |
| 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% |