Vanguard U.S. Growth Fund Admiral™ Shares (VWUAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
199.63
+1.57 (0.79%)
Jun 27, 2025, 4:00 PM EDT
VWUAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 199.63 | 199.63 | 199.63 | 199.63 | - | 0.79% |
| Jun 26, 2025 | 198.06 | 198.06 | 198.06 | 198.06 | 198.06 | 1.06% |
| Jun 25, 2025 | 195.98 | 195.98 | 195.98 | 195.98 | 195.98 | 0.09% |
| Jun 24, 2025 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | 1.69% |
| Jun 23, 2025 | 192.55 | 192.55 | 192.55 | 192.55 | 192.55 | 1.19% |
| Jun 20, 2025 | 190.29 | 190.29 | 190.29 | 190.29 | 190.29 | -0.55% |
| Jun 18, 2025 | 191.34 | 191.34 | 191.34 | 191.34 | 191.34 | -0.08% |
| Jun 17, 2025 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | -0.73% |
| Jun 16, 2025 | 192.90 | 192.90 | 192.90 | 192.90 | 192.90 | 1.34% |
| Jun 13, 2025 | 190.35 | 190.35 | 190.35 | 190.35 | 190.35 | -1.34% |
| Jun 12, 2025 | 192.93 | 192.93 | 192.93 | 192.93 | 192.93 | -0.04% |
| Jun 11, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -0.15% |
| Jun 10, 2025 | 193.29 | 193.29 | 193.29 | 193.29 | 193.29 | 0.39% |
| Jun 9, 2025 | 192.54 | 192.54 | 192.54 | 192.54 | 192.54 | -0.06% |
| Jun 6, 2025 | 192.65 | 192.65 | 192.65 | 192.65 | 192.65 | 1.16% |
| Jun 5, 2025 | 190.45 | 190.45 | 190.45 | 190.45 | 190.45 | -0.41% |
| Jun 4, 2025 | 191.23 | 191.23 | 191.23 | 191.23 | 191.23 | 0.59% |
| Jun 3, 2025 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | 0.49% |
| Jun 2, 2025 | 189.17 | 189.17 | 189.17 | 189.17 | 189.17 | 0.81% |
| May 30, 2025 | 187.65 | 187.65 | 187.65 | 187.65 | 187.65 | 0.11% |
| May 29, 2025 | 187.44 | 187.44 | 187.44 | 187.44 | 187.44 | 0.16% |
| May 28, 2025 | 187.14 | 187.14 | 187.14 | 187.14 | 187.14 | -0.42% |
| May 27, 2025 | 187.93 | 187.93 | 187.93 | 187.93 | 187.93 | 2.38% |
| May 23, 2025 | 183.57 | 183.57 | 183.57 | 183.57 | 183.57 | -0.89% |
| May 22, 2025 | 185.21 | 185.21 | 185.21 | 185.21 | 185.21 | 0.36% |
| May 21, 2025 | 184.54 | 184.54 | 184.54 | 184.54 | 184.54 | -1.57% |
| May 20, 2025 | 187.48 | 187.48 | 187.48 | 187.48 | 187.48 | -0.47% |
| May 19, 2025 | 188.36 | 188.36 | 188.36 | 188.36 | 188.36 | 0.04% |
| May 16, 2025 | 188.29 | 188.29 | 188.29 | 188.29 | 188.29 | 0.50% |
| May 15, 2025 | 187.35 | 187.35 | 187.35 | 187.35 | 187.35 | -0.31% |
| May 14, 2025 | 187.93 | 187.93 | 187.93 | 187.93 | 187.93 | 0.73% |
| May 13, 2025 | 186.56 | 186.56 | 186.56 | 186.56 | 186.56 | 1.65% |
| May 12, 2025 | 183.54 | 183.54 | 183.54 | 183.54 | 183.54 | 4.28% |
| May 9, 2025 | 176.01 | 176.01 | 176.01 | 176.01 | 176.01 | 0.04% |
| May 8, 2025 | 175.94 | 175.94 | 175.94 | 175.94 | 175.94 | 0.83% |
| May 7, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 0.51% |
| May 6, 2025 | 173.61 | 173.61 | 173.61 | 173.61 | 173.61 | -1.08% |
| May 5, 2025 | 175.51 | 175.51 | 175.51 | 175.51 | 175.51 | -0.62% |
| May 2, 2025 | 176.61 | 176.61 | 176.61 | 176.61 | 176.61 | 2.05% |
| May 1, 2025 | 173.07 | 173.07 | 173.07 | 173.07 | 173.07 | 1.25% |
| Apr 30, 2025 | 170.93 | 170.93 | 170.93 | 170.93 | 170.93 | -0.04% |
| Apr 29, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.59% |
| Apr 28, 2025 | 169.99 | 169.99 | 169.99 | 169.99 | 169.99 | -0.15% |
| Apr 25, 2025 | 170.24 | 170.24 | 170.24 | 170.24 | 170.24 | 1.45% |
| Apr 24, 2025 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | 3.19% |
| Apr 23, 2025 | 162.62 | 162.62 | 162.62 | 162.62 | 162.62 | 2.63% |
| Apr 22, 2025 | 158.46 | 158.46 | 158.46 | 158.46 | 158.46 | 2.96% |
| Apr 21, 2025 | 153.91 | 153.91 | 153.91 | 153.91 | 153.91 | -2.66% |
| Apr 17, 2025 | 158.11 | 158.11 | 158.11 | 158.11 | 158.11 | 0.11% |
| Apr 16, 2025 | 157.93 | 157.93 | 157.93 | 157.93 | 157.93 | -2.59% |