Vanguard U.S. Growth Fund Admiral™ Shares (VWUAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
182.04
-2.30 (-1.25%)
At close: Mar 6, 2026
VWUAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 182.04 | 182.04 | 182.04 | 182.04 | 182.04 | -1.25% |
| Mar 5, 2026 | 184.34 | 184.34 | 184.34 | 184.34 | 184.34 | 0.33% |
| Mar 4, 2026 | 183.73 | 183.73 | 183.73 | 183.73 | 183.73 | 1.36% |
| Mar 3, 2026 | 181.26 | 181.26 | 181.26 | 181.26 | 181.26 | -0.51% |
| Mar 2, 2026 | 182.19 | 182.19 | 182.19 | 182.19 | 182.19 | 0.22% |
| Feb 27, 2026 | 181.79 | 181.79 | 181.79 | 181.79 | 181.79 | -0.72% |
| Feb 26, 2026 | 183.11 | 183.11 | 183.11 | 183.11 | 183.11 | -0.55% |
| Feb 25, 2026 | 184.13 | 184.13 | 184.13 | 184.13 | 184.13 | 1.50% |
| Feb 24, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | 1.04% |
| Feb 23, 2026 | 179.53 | 179.53 | 179.53 | 179.53 | 179.53 | -1.91% |
| Feb 20, 2026 | 183.03 | 183.03 | 183.03 | 183.03 | 183.03 | 0.65% |
| Feb 19, 2026 | 181.84 | 181.84 | 181.84 | 181.84 | 181.84 | -0.18% |
| Feb 18, 2026 | 182.17 | 182.17 | 182.17 | 182.17 | 182.17 | 1.07% |
| Feb 17, 2026 | 180.25 | 180.25 | 180.25 | 180.25 | 180.25 | 0.48% |
| Feb 13, 2026 | 179.39 | 179.39 | 179.39 | 179.39 | 179.39 | -0.15% |
| Feb 12, 2026 | 179.66 | 179.66 | 179.66 | 179.66 | 179.66 | -2.40% |
| Feb 11, 2026 | 184.07 | 184.07 | 184.07 | 184.07 | 184.07 | -0.71% |
| Feb 10, 2026 | 185.38 | 185.38 | 185.38 | 185.38 | 185.38 | 0.01% |
| Feb 9, 2026 | 185.36 | 185.36 | 185.36 | 185.36 | 185.36 | 1.15% |
| Feb 6, 2026 | 183.26 | 183.26 | 183.26 | 183.26 | 183.26 | 2.14% |
| Feb 5, 2026 | 179.42 | 179.42 | 179.42 | 179.42 | 179.42 | -1.96% |
| Feb 4, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -1.40% |
| Feb 3, 2026 | 185.59 | 185.59 | 185.59 | 185.59 | 185.59 | -2.44% |
| Feb 2, 2026 | 190.23 | 190.23 | 190.23 | 190.23 | 190.23 | 0.07% |
| Jan 30, 2026 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | -1.08% |
| Jan 29, 2026 | 192.17 | 192.17 | 192.17 | 192.17 | 192.17 | -0.81% |
| Jan 28, 2026 | 193.74 | 193.74 | 193.74 | 193.74 | 193.74 | -0.26% |
| Jan 27, 2026 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 0.49% |
| Jan 26, 2026 | 193.30 | 193.30 | 193.30 | 193.30 | 193.30 | 0.54% |
| Jan 23, 2026 | 192.26 | 192.26 | 192.26 | 192.26 | 192.26 | 0.33% |
| Jan 22, 2026 | 191.62 | 191.62 | 191.62 | 191.62 | 191.62 | 0.90% |
| Jan 21, 2026 | 189.91 | 189.91 | 189.91 | 189.91 | 189.91 | 0.73% |
| Jan 20, 2026 | 188.54 | 188.54 | 188.54 | 188.54 | 188.54 | -2.75% |
| Jan 16, 2026 | 193.87 | 193.87 | 193.87 | 193.87 | 193.87 | -0.12% |
| Jan 15, 2026 | 194.11 | 194.11 | 194.11 | 194.11 | 194.11 | 0.27% |
| Jan 14, 2026 | 193.59 | 193.59 | 193.59 | 193.59 | 193.59 | -1.44% |
| Jan 13, 2026 | 196.41 | 196.41 | 196.41 | 196.41 | 196.41 | -0.25% |
| Jan 12, 2026 | 196.91 | 196.91 | 196.91 | 196.91 | 196.91 | 0.17% |
| Jan 9, 2026 | 196.58 | 196.58 | 196.58 | 196.58 | 196.58 | 0.31% |
| Jan 8, 2026 | 195.98 | 195.98 | 195.98 | 195.98 | 195.98 | -0.83% |
| Jan 7, 2026 | 197.63 | 197.63 | 197.63 | 197.63 | 197.63 | 0.25% |
| Jan 6, 2026 | 197.14 | 197.14 | 197.14 | 197.14 | 197.14 | 0.73% |
| Jan 5, 2026 | 195.72 | 195.72 | 195.72 | 195.72 | 195.72 | 0.65% |
| Jan 2, 2026 | 194.46 | 194.46 | 194.46 | 194.46 | 194.46 | -0.31% |
| Dec 31, 2025 | 195.06 | 195.06 | 195.06 | 195.06 | 195.06 | -0.74% |
| Dec 30, 2025 | 196.51 | 196.51 | 196.51 | 196.51 | 196.51 | -0.23% |
| Dec 29, 2025 | 196.97 | 196.97 | 196.97 | 196.97 | 196.97 | -0.57% |
| Dec 26, 2025 | 198.09 | 198.09 | 198.09 | 198.09 | 198.09 | 0.07% |
| Dec 24, 2025 | 197.96 | 197.96 | 197.96 | 197.96 | 197.96 | 0.16% |
| Dec 23, 2025 | 197.64 | 197.64 | 197.64 | 197.64 | 197.64 | 0.51% |