Skip to main content
Vanguard U.S. Growth Fund Admiral™ Shares (VWUAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
193.36
+2.52 (1.32%)
Feb 5, 2025, 8:07 AM EST

VWUAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 3, 2025190.84190.84190.84190.84190.84-0.89%
Jan 31, 2025192.55192.55192.55192.55192.55-0.26%
Jan 30, 2025193.06193.06193.06193.06193.060.37%
Jan 29, 2025192.34192.34192.34192.34192.34-0.65%
Jan 28, 2025193.60193.60193.60193.60193.602.48%
Jan 27, 2025188.91188.91188.91188.91188.91-2.68%
Jan 24, 2025194.11194.11194.11194.11194.11-0.26%
Jan 23, 2025194.62194.62194.62194.62194.620.64%
Jan 22, 2025193.38193.38193.38193.38193.381.46%
Jan 21, 2025190.60190.60190.60190.60190.601.12%
Jan 17, 2025188.49188.49188.49188.49188.491.26%
Jan 16, 2025186.14186.14186.14186.14186.14-0.56%
Jan 15, 2025187.19187.19187.19187.19187.192.51%
Jan 14, 2025182.61182.61182.61182.61182.61-0.46%
Jan 13, 2025183.45183.45183.45183.45183.45-0.64%
Jan 10, 2025184.63184.63184.63184.63184.63-1.66%
Jan 8, 2025187.75187.75187.75187.75187.750.27%
Jan 7, 2025187.25187.25187.25187.25187.25-1.94%
Jan 6, 2025190.96190.96190.96190.96190.961.18%
Jan 3, 2025188.74188.74188.74188.74188.741.89%
Jan 2, 2025185.24185.24185.24185.24185.240.11%
Dec 31, 2024185.04185.04185.04185.04185.04-0.95%
Dec 30, 2024186.82186.82186.82186.82186.82-1.18%
Dec 27, 2024189.06189.06189.06189.06189.06-1.54%
Dec 26, 2024192.01192.01192.01192.01192.01-0.15%
Dec 24, 2024192.29192.29192.29192.29192.291.33%
Dec 23, 2024189.76189.76189.76189.76189.760.79%
Dec 20, 2024188.27188.27188.27188.27188.270.94%
Dec 19, 2024186.51186.51186.51186.51186.51-0.01%
Dec 18, 2024186.53186.53186.53186.53186.53-8.18%
Dec 17, 2024203.15203.15203.15203.15194.10-0.28%
Dec 16, 2024203.72203.72203.72203.72194.641.38%
Dec 13, 2024200.95200.95200.95200.95191.99-0.08%
Dec 12, 2024201.12201.12201.12201.12192.16-0.72%
Dec 11, 2024202.58202.58202.58202.58193.551.81%
Dec 10, 2024198.97198.97198.97198.97190.10-0.49%
Dec 9, 2024199.94199.94199.94199.94191.03-0.96%
Dec 6, 2024201.87201.87201.87201.87192.871.02%
Dec 5, 2024199.84199.84199.84199.84190.93-0.32%
Dec 4, 2024200.49200.49200.49200.49191.551.73%
Dec 3, 2024197.08197.08197.08197.08188.300.54%
Dec 2, 2024196.03196.03196.03196.03187.290.81%
Nov 29, 2024194.46194.46194.46194.46185.790.76%
Nov 27, 2024193.00193.00193.00193.00184.40-0.67%
Nov 26, 2024194.31194.31194.31194.31185.650.69%
Nov 25, 2024192.97192.97192.97192.97184.370.29%
Nov 22, 2024192.42192.42192.42192.42183.840.39%
Nov 21, 2024191.67191.67191.67191.67183.130.46%
Nov 20, 2024190.79190.79190.79190.79182.290.01%
Nov 19, 2024190.78190.78190.78190.78182.281.33%
Nov 18, 2024188.27188.27188.27188.27179.880.52%
Nov 15, 2024187.30187.30187.30187.30178.95-2.32%
Nov 14, 2024191.75191.75191.75191.75183.20-1.03%
Nov 13, 2024193.74193.74193.74193.74185.100.01%
Nov 12, 2024193.72193.72193.72193.72185.090.23%
Nov 11, 2024193.27193.27193.27193.27184.660.39%
Nov 8, 2024192.52192.52192.52192.52183.940.20%
Nov 7, 2024192.13192.13192.13192.13183.571.52%
Nov 6, 2024189.25189.25189.25189.25180.822.72%
Nov 5, 2024184.24184.24184.24184.24176.031.45%
Nov 4, 2024181.61181.61181.61181.61173.52-0.34%
Nov 1, 2024182.23182.23182.23182.23174.110.77%
Oct 31, 2024180.83180.83180.83180.83172.77-2.88%
Oct 30, 2024186.19186.19186.19186.19177.89-0.42%
Oct 29, 2024186.97186.97186.97186.97178.640.92%
Oct 28, 2024185.26185.26185.26185.26177.000.16%
Oct 25, 2024184.96184.96184.96184.96176.720.41%
Oct 24, 2024184.21184.21184.21184.21176.000.64%
Oct 23, 2024183.03183.03183.03183.03174.87-1.54%
Oct 22, 2024185.89185.89185.89185.89177.60-0.12%
Oct 21, 2024186.11186.11186.11186.11177.820.22%
Oct 18, 2024185.70185.70185.70185.70177.420.78%
Oct 17, 2024184.26184.26184.26184.26176.05-
Oct 16, 2024184.26184.26184.26184.26176.050.14%
Oct 15, 2024184.01184.01184.01184.01175.81-1.08%
Oct 14, 2024186.01186.01186.01186.01177.720.60%
Oct 11, 2024184.90184.90184.90184.90176.660.54%
Oct 10, 2024183.90183.90183.90183.90175.700.05%
Oct 9, 2024183.81183.81183.81183.81175.620.75%
Oct 8, 2024182.45182.45182.45182.45174.321.63%
Oct 7, 2024179.53179.53179.53179.53171.53-1.22%
Oct 4, 2024181.75181.75181.75181.75173.651.41%
Oct 3, 2024179.23179.23179.23179.23171.24-0.08%
Oct 2, 2024179.37179.37179.37179.37171.380.03%
Oct 1, 2024179.31179.31179.31179.31171.32-1.39%
Sep 30, 2024181.84181.84181.84181.84173.740.38%
Sep 27, 2024181.15181.15181.15181.15173.08-0.62%
Sep 26, 2024182.28182.28182.28182.28174.16-0.05%
Sep 25, 2024182.38182.38182.38182.38174.250.13%
Sep 24, 2024182.15182.15182.15182.15174.030.62%
Sep 23, 2024181.03181.03181.03181.03172.960.24%
Sep 20, 2024180.59180.59180.59180.59172.54-0.31%
Sep 19, 2024181.15181.15181.15181.15173.082.51%
Sep 18, 2024176.72176.72176.72176.72168.84-0.21%
Sep 17, 2024177.09177.09177.09177.09169.200.04%
Sep 16, 2024177.02177.02177.02177.02169.13-0.33%
Sep 13, 2024177.60177.60177.60177.60169.680.62%
Sep 12, 2024176.51176.51176.51176.51168.641.09%
Sep 11, 2024174.60174.60174.60174.60166.822.30%
Sep 10, 2024170.68170.68170.68170.68163.070.94%