Vanguard Windsor II Fund Investor Share (VWNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.03
+0.75 (1.43%)
Oct 15, 2026, 4:00 PM EST
VWNFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | 1.43% |
| Oct 14, 2026 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | -0.51% |
| Oct 13, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 0.11% |
| Oct 12, 2026 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | 0.56% |
| Oct 9, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.40% |
| Oct 8, 2026 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | 0.46% |
| Oct 7, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -0.63% |
| Oct 6, 2026 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 0.21% |
| Oct 5, 2026 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | 0.78% |
| Oct 2, 2026 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | 0.27% |
| Oct 1, 2026 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 0.25% |
| Sep 30, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.62% |
| Sep 29, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | -0.14% |
| Sep 28, 2026 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | -1.00% |
| Sep 25, 2026 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | 0.60% |
| Sep 24, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -0.33% |
| Sep 23, 2026 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | -0.61% |
| Sep 22, 2026 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | -0.47% |
| Sep 21, 2026 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | 0.80% |
| Sep 18, 2026 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | -0.61% |
| Sep 17, 2026 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | 0.48% |
| Sep 16, 2026 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | -1.13% |
| Sep 15, 2026 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | -0.43% |
| Sep 14, 2026 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | 0.28% |
| Sep 11, 2026 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 0.74% |
| Sep 10, 2026 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | -0.25% |
| Sep 9, 2026 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | -0.75% |
| Sep 8, 2026 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | -1.34% |
| Sep 4, 2026 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | -0.59% |
| Sep 3, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | 0.95% |
| Sep 2, 2026 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | 0.58% |
| Sep 1, 2026 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | -0.49% |
| Aug 31, 2026 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | -0.58% |
| Aug 28, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 0.30% |
| Aug 27, 2026 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | 0.28% |
| Aug 26, 2026 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | 0.06% |
| Aug 25, 2026 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | -0.15% |
| Aug 24, 2026 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | 0.06% |
| Aug 21, 2026 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | 0.90% |
| Aug 20, 2026 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | -0.65% |
| Aug 19, 2026 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | 0.58% |
| Aug 18, 2026 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | -0.09% |
| Aug 17, 2026 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | -1.13% |
| Aug 14, 2026 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | -0.09% |
| Aug 13, 2026 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | 1.07% |
| Aug 12, 2026 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | -0.04% |
| Aug 11, 2026 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | -0.09% |
| Aug 10, 2026 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 0.30% |
| Aug 7, 2026 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 0.80% |
| Aug 6, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.04% |