Vanguard U.S. Growth Fund Admiral™ Shares (VWUAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
170.24
+2.44 (1.45%)
Apr 25, 2025, 8:04 PM EDT
VWUAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 167.80 | 167.80 | 167.80 | 167.80 | - | - |
| 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% |
| Apr 15, 2025 | 162.13 | 162.13 | 162.13 | 162.13 | 162.13 | 0.28% |
| Apr 14, 2025 | 161.67 | 161.67 | 161.67 | 161.67 | 161.67 | 0.35% |
| Apr 11, 2025 | 161.11 | 161.11 | 161.11 | 161.11 | 161.11 | 1.70% |
| Apr 10, 2025 | 158.41 | 158.41 | 158.41 | 158.41 | 158.41 | -4.30% |
| Apr 9, 2025 | 165.53 | 165.53 | 165.53 | 165.53 | 165.53 | 11.86% |
| Apr 8, 2025 | 147.98 | 147.98 | 147.98 | 147.98 | 147.98 | -1.60% |
| Apr 7, 2025 | 150.38 | 150.38 | 150.38 | 150.38 | 150.38 | 0.72% |
| Apr 4, 2025 | 149.31 | 149.31 | 149.31 | 149.31 | 149.31 | -5.93% |
| Apr 3, 2025 | 158.72 | 158.72 | 158.72 | 158.72 | 158.72 | -6.39% |
| Apr 2, 2025 | 169.56 | 169.56 | 169.56 | 169.56 | 169.56 | 1.13% |
| Apr 1, 2025 | 167.66 | 167.66 | 167.66 | 167.66 | 167.66 | 0.88% |
| Mar 31, 2025 | 166.19 | 166.19 | 166.19 | 166.19 | 166.19 | -0.29% |
| Mar 28, 2025 | 166.67 | 166.67 | 166.67 | 166.67 | 166.67 | -2.85% |
| Mar 27, 2025 | 171.56 | 171.56 | 171.56 | 171.56 | 171.56 | -0.64% |
| Mar 26, 2025 | 172.67 | 172.67 | 172.67 | 172.67 | 172.67 | -2.68% |
| Mar 25, 2025 | 177.43 | 177.43 | 177.43 | 177.43 | 177.43 | 0.57% |
| Mar 24, 2025 | 176.43 | 176.43 | 176.43 | 176.43 | 176.43 | 2.65% |
| Mar 21, 2025 | 171.88 | 171.88 | 171.88 | 171.88 | 171.88 | 0.71% |
| Mar 20, 2025 | 170.67 | 170.67 | 170.67 | 170.67 | 170.67 | -0.20% |
| Mar 19, 2025 | 171.01 | 171.01 | 171.01 | 171.01 | 171.01 | 1.91% |
| Mar 18, 2025 | 167.81 | 167.81 | 167.81 | 167.81 | 167.81 | -1.92% |
| Mar 17, 2025 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | 0.56% |
| Mar 14, 2025 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | 2.73% |
| Mar 13, 2025 | 165.63 | 165.63 | 165.63 | 165.63 | 165.63 | -2.39% |
| Mar 12, 2025 | 169.69 | 169.69 | 169.69 | 169.69 | 169.69 | 1.68% |
| Mar 11, 2025 | 166.89 | 166.89 | 166.89 | 166.89 | 166.89 | 0.48% |
| Mar 10, 2025 | 166.09 | 166.09 | 166.09 | 166.09 | 166.09 | -4.37% |
| Mar 7, 2025 | 173.68 | 173.68 | 173.68 | 173.68 | 173.68 | -0.10% |
| Mar 6, 2025 | 173.85 | 173.85 | 173.85 | 173.85 | 173.85 | -3.66% |
| Mar 5, 2025 | 180.46 | 180.46 | 180.46 | 180.46 | 180.46 | 1.59% |
| Mar 4, 2025 | 177.63 | 177.63 | 177.63 | 177.63 | 177.63 | -0.90% |
| Mar 3, 2025 | 179.25 | 179.25 | 179.25 | 179.25 | 179.25 | -2.64% |
| Feb 28, 2025 | 184.11 | 184.11 | 184.11 | 184.11 | 184.11 | 1.67% |
| Feb 27, 2025 | 181.09 | 181.09 | 181.09 | 181.09 | 181.09 | -2.62% |
| Feb 26, 2025 | 185.97 | 185.97 | 185.97 | 185.97 | 185.97 | 0.81% |
| Feb 25, 2025 | 184.47 | 184.47 | 184.47 | 184.47 | 184.47 | -1.28% |
| Feb 24, 2025 | 186.87 | 186.87 | 186.87 | 186.87 | 186.87 | -1.16% |
| Feb 21, 2025 | 189.06 | 189.06 | 189.06 | 189.06 | 189.06 | -2.73% |
| Feb 20, 2025 | 194.36 | 194.36 | 194.36 | 194.36 | 194.36 | -0.96% |
| Feb 19, 2025 | 196.25 | 196.25 | 196.25 | 196.25 | 196.25 | -0.25% |
| Feb 18, 2025 | 196.75 | 196.75 | 196.75 | 196.75 | 196.75 | -0.29% |
| Feb 14, 2025 | 197.32 | 197.32 | 197.32 | 197.32 | 197.32 | 0.35% |
| Feb 13, 2025 | 196.64 | 196.64 | 196.64 | 196.64 | 196.64 | 1.06% |