Vanguard Windsor™ II Fund Investor Share (VWNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.44
-0.04 (-0.09%)
Jun 5, 2025, 4:00 PM EDT

VWNFX Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJun 24, 1985Jun 4, 2025Max ▾198619881990199219941996199820002002200420062008201020122014201620182020202220241990199019951995200020002005200520102010201520152020202020252025010.0020.0030.0040.0050.0045.48

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 5, 202545.4445.4445.4445.44--0.09%
Jun 4, 202545.4845.4845.4845.4845.480.09%
Jun 3, 202545.4445.4445.4445.4445.440.58%
Jun 2, 202545.1845.1845.1845.1845.180.13%
May 30, 202545.1245.1245.1245.1245.120.13%
May 29, 202545.0645.0645.0645.0645.060.40%
May 28, 202544.8844.8844.8844.8844.88-0.62%
May 27, 202545.1645.1645.1645.1645.161.76%
May 23, 202544.3844.3844.3844.3844.38-0.69%
May 22, 202544.6944.6944.6944.6944.69-0.16%
May 21, 202544.7644.7644.7644.7644.76-1.65%
May 20, 202545.5145.5145.5145.5145.51-0.20%
May 19, 202545.6045.6045.6045.6045.600.22%
May 16, 202545.5045.5045.5045.5045.500.64%
May 15, 202545.2145.2145.2145.2145.210.60%
May 14, 202544.9444.9444.9444.9444.94-0.33%
May 13, 202545.0945.0945.0945.0945.090.07%
May 12, 202545.0645.0645.0645.0645.062.97%
May 9, 202543.7643.7643.7643.7643.760.05%
May 8, 202543.7443.7443.7443.7443.740.85%
May 7, 202543.3743.3743.3743.3743.370.14%
May 6, 202543.3143.3143.3143.3143.31-0.73%
May 5, 202543.6343.6343.6343.6343.63-0.46%
May 2, 202543.8343.8343.8343.8343.831.55%
May 1, 202543.1643.1643.1643.1643.160.37%
Apr 30, 202543.0043.0043.0043.0043.000.23%
Apr 29, 202542.9042.9042.9042.9042.900.42%
Apr 28, 202542.7242.7242.7242.7242.720.16%
Apr 25, 202542.6542.6542.6542.6542.650.07%
Apr 24, 202542.6242.6242.6242.6242.621.72%
Apr 23, 202541.9041.9041.9041.9041.901.31%
Apr 22, 202541.3641.3641.3641.3641.362.20%
Apr 21, 202540.4740.4740.4740.4740.47-1.87%
Apr 17, 202541.2441.2441.2441.2441.240.27%
Apr 16, 202541.1341.1341.1341.1341.13-1.46%
Apr 15, 202541.7441.7441.7441.7441.74-0.19%
Apr 14, 202541.8241.8241.8241.8241.820.87%
Apr 11, 202541.4641.4641.4641.4641.461.67%
Apr 10, 202540.7840.7840.7840.7840.78-3.27%
Apr 9, 202542.1642.1642.1642.1642.168.07%
Apr 8, 202539.0139.0139.0139.0139.01-1.44%
Apr 7, 202539.5839.5839.5839.5839.58-0.55%
Apr 4, 202539.8039.8039.8039.8039.80-5.71%
Apr 3, 202542.2142.2142.2142.2142.21-4.70%
Apr 2, 202544.2944.2944.2944.2944.290.57%
Apr 1, 202544.0444.0444.0444.0444.040.14%
Mar 31, 202543.9843.9843.9843.9843.980.59%
Mar 28, 202543.7243.7243.7243.7243.72-1.80%
Mar 27, 202544.5244.5244.5244.5244.52-0.36%
Mar 26, 202544.6844.6844.6844.6844.68-0.53%