Vanguard U.S. Growth Fund Admiral™ Shares (VWUAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
173.39
+1.34 (0.78%)
Apr 1, 2026, 4:00 PM EST
VWUAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 173.39 | 173.39 | 173.39 | 173.39 | - | 0.78% |
| Mar 31, 2026 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | 3.81% |
| Mar 30, 2026 | 165.73 | 165.73 | 165.73 | 165.73 | 165.73 | -0.26% |
| Mar 27, 2026 | 166.16 | 166.16 | 166.16 | 166.16 | 166.16 | -2.53% |
| Mar 26, 2026 | 170.48 | 170.48 | 170.48 | 170.48 | 170.48 | -2.31% |
| Mar 25, 2026 | 174.52 | 174.52 | 174.52 | 174.52 | 174.52 | 0.76% |
| Mar 24, 2026 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | -1.53% |
| Mar 23, 2026 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | 1.65% |
| Mar 20, 2026 | 173.05 | 173.05 | 173.05 | 173.05 | 173.05 | -1.95% |
| Mar 19, 2026 | 176.49 | 176.49 | 176.49 | 176.49 | 176.49 | -0.69% |
| Mar 18, 2026 | 177.71 | 177.71 | 177.71 | 177.71 | 177.71 | -1.38% |
| Mar 17, 2026 | 180.19 | 180.19 | 180.19 | 180.19 | 180.19 | 0.24% |
| Mar 16, 2026 | 179.75 | 179.75 | 179.75 | 179.75 | 179.75 | 1.24% |
| Mar 13, 2026 | 177.55 | 177.55 | 177.55 | 177.55 | 177.55 | -0.94% |
| Mar 12, 2026 | 179.24 | 179.24 | 179.24 | 179.24 | 179.24 | -1.97% |
| Mar 11, 2026 | 182.85 | 182.85 | 182.85 | 182.85 | 182.85 | -0.13% |
| Mar 10, 2026 | 183.09 | 183.09 | 183.09 | 183.09 | 183.09 | -0.53% |
| Mar 9, 2026 | 184.06 | 184.06 | 184.06 | 184.06 | 184.06 | 1.11% |
| 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% |