Vanguard Windsor II Fund Investor Share (VWNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.83
+0.56 (1.14%)
Jun 12, 2026, 8:10 AM EST
VWNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | - | - |
| Jun 11, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | 1.14% |
| Jun 10, 2026 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -1.44% |
| Jun 9, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 0.50% |
| Jun 8, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -0.22% |
| Jun 5, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -1.33% |
| Jun 4, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 1.26% |
| Jun 3, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | -0.91% |
| Jun 2, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -0.14% |
| Jun 1, 2026 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.56% |
| May 29, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 0.18% |
| May 28, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 0.10% |
| May 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.10% |
| May 26, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 0.20% |
| May 22, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.56% |
| May 21, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 0.20% |
| May 20, 2026 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 0.84% |
| May 19, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | -0.69% |
| May 18, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.86% |
| May 15, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | -0.77% |
| May 14, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.49% |
| May 13, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.16% |
| May 12, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.02% |
| May 11, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -0.57% |
| May 8, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | -0.16% |
| May 7, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -0.60% |
| May 6, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 0.75% |
| May 5, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.57% |
| May 4, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -0.44% |
| May 1, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | -0.08% |
| Apr 30, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 1.10% |
| Apr 29, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 0.16% |
| Apr 28, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | -0.20% |
| Apr 27, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 0.18% |
| Apr 24, 2026 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | -0.20% |
| Apr 23, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -0.39% |
| Apr 22, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 0.08% |
| Apr 21, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.51% |
| Apr 20, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | -0.04% |
| Apr 17, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | 0.94% |
| Apr 16, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 0.29% |
| Apr 15, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 0.08% |
| Apr 14, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 0.41% |
| Apr 13, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 1.21% |
| Apr 10, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | -0.62% |
| Apr 9, 2026 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | 0.17% |
| Apr 8, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 2.16% |
| Apr 7, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 0.06% |
| Apr 6, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.68% |
| Apr 2, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0.09% |