Vanguard Windsor II Fund Investor Share (VWNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.58
+0.48 (0.96%)
Jul 2, 2026, 4:00 PM EST
VWNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | - | 0.96% |
| Jul 1, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.62% |
| Jun 30, 2026 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 0.06% |
| Jun 29, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 0.40% |
| Jun 26, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 0.53% |
| Jun 25, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.28% |
| Jun 24, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 0.35% |
| Jun 23, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -0.41% |
| Jun 22, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | -0.34% |
| Jun 18, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.15% |
| Jun 17, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.29 | -1.55% |
| Jun 16, 2026 | 50.43 | 50.43 | 50.43 | 50.43 | 50.06 | -0.02% |
| Jun 15, 2026 | 50.44 | 50.44 | 50.44 | 50.44 | 50.07 | 0.36% |
| Jun 12, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 49.89 | 0.86% |
| Jun 11, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.47 | 1.14% |
| Jun 10, 2026 | 49.27 | 49.27 | 49.27 | 49.27 | 48.91 | -1.44% |
| Jun 9, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.63 | 0.50% |
| Jun 8, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.38 | -0.22% |
| Jun 5, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.49 | -1.33% |
| Jun 4, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.15 | 1.26% |
| Jun 3, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.53 | -0.91% |
| Jun 2, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 49.98 | -0.14% |
| Jun 1, 2026 | 50.42 | 50.42 | 50.42 | 50.42 | 50.05 | 0.56% |
| May 29, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 49.78 | 0.18% |
| May 28, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 49.69 | 0.10% |
| May 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.64 | 0.10% |
| May 26, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.59 | 0.20% |
| May 22, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.49 | 0.56% |
| May 21, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | 49.21 | 0.20% |
| May 20, 2026 | 49.47 | 49.47 | 49.47 | 49.47 | 49.11 | 0.84% |
| May 19, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 48.70 | -0.69% |
| May 18, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.04 | 0.86% |
| May 15, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.62 | -0.77% |
| May 14, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.00 | 0.49% |
| May 13, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 48.76 | -0.16% |
| May 12, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.84 | -0.02% |
| May 11, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 48.85 | -0.57% |
| May 8, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.13 | -0.16% |
| May 7, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | 49.21 | -0.60% |
| May 6, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.51 | 0.75% |
| May 5, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.14 | 0.57% |
| May 4, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 48.86 | -0.45% |
| May 1, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.08 | -0.08% |
| Apr 30, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.12 | 1.10% |
| Apr 29, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.58 | 0.16% |
| Apr 28, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.50 | -0.20% |
| Apr 27, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.60 | 0.18% |
| Apr 24, 2026 | 48.87 | 48.87 | 48.87 | 48.87 | 48.51 | -0.20% |
| Apr 23, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.61 | -0.39% |
| Apr 22, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 48.80 | 0.08% |