Vanguard Windsor II Inv (VWNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.04
+0.08 (0.16%)
Sep 8, 2025, 4:00 PM EDT
VWNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | - | - |
| 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% |
| Jul 24, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | -0.17% |
| Jul 23, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 1.08% |
| Jul 22, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 0.66% |
| Jul 21, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.04% |
| Jul 18, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -0.17% |
| Jul 17, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 0.58% |
| Jul 16, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 0.28% |
| Jul 15, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -0.96% |
| Jul 14, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| Jul 11, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | -0.49% |
| Jul 10, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 0.40% |
| Jul 9, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 0.28% |
| Jul 8, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.13% |
| Jul 7, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -0.91% |
| Jul 3, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 0.51% |
| Jul 2, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 0.21% |
| Jul 1, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.86% |
| Jun 30, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.30% |
| Jun 27, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 0.59% |