Vanguard U.S. Growth Fund Admiral™ Shares (VWUAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
198.23
+0.33 (0.17%)
May 22, 2026, 4:00 PM EST
VWUAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 198.23 | 198.23 | 198.23 | 198.23 | - | 0.17% |
| May 21, 2026 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | 0.01% |
| May 20, 2026 | 197.89 | 197.89 | 197.89 | 197.89 | 197.89 | 1.38% |
| May 19, 2026 | 195.19 | 195.19 | 195.19 | 195.19 | 195.19 | -0.90% |
| May 18, 2026 | 196.97 | 196.97 | 196.97 | 196.97 | 196.97 | -0.09% |
| May 15, 2026 | 197.15 | 197.15 | 197.15 | 197.15 | 197.15 | -1.31% |
| May 14, 2026 | 199.77 | 199.77 | 199.77 | 199.77 | 199.77 | 1.14% |
| May 13, 2026 | 197.52 | 197.52 | 197.52 | 197.52 | 197.52 | 0.77% |
| May 12, 2026 | 196.01 | 196.01 | 196.01 | 196.01 | 196.01 | -0.28% |
| May 11, 2026 | 196.56 | 196.56 | 196.56 | 196.56 | 196.56 | -0.41% |
| May 8, 2026 | 197.37 | 197.37 | 197.37 | 197.37 | 197.37 | 0.14% |
| May 7, 2026 | 197.10 | 197.10 | 197.10 | 197.10 | 197.10 | 0.47% |
| May 6, 2026 | 196.17 | 196.17 | 196.17 | 196.17 | 196.17 | 1.68% |
| May 5, 2026 | 192.93 | 192.93 | 192.93 | 192.93 | 192.93 | -0.05% |
| May 4, 2026 | 193.03 | 193.03 | 193.03 | 193.03 | 193.03 | -0.10% |
| May 1, 2026 | 193.22 | 193.22 | 193.22 | 193.22 | 193.22 | 0.71% |
| Apr 30, 2026 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | 0.56% |
| Apr 29, 2026 | 190.79 | 190.79 | 190.79 | 190.79 | 190.79 | -0.27% |
| Apr 28, 2026 | 191.30 | 191.30 | 191.30 | 191.30 | 191.30 | -1.06% |
| Apr 27, 2026 | 193.35 | 193.35 | 193.35 | 193.35 | 193.35 | 0.23% |
| Apr 24, 2026 | 192.90 | 192.90 | 192.90 | 192.90 | 192.90 | 1.38% |
| Apr 23, 2026 | 190.27 | 190.27 | 190.27 | 190.27 | 190.27 | -1.36% |
| Apr 22, 2026 | 192.89 | 192.89 | 192.89 | 192.89 | 192.89 | 1.53% |
| Apr 21, 2026 | 189.99 | 189.99 | 189.99 | 189.99 | 189.99 | -0.83% |
| Apr 20, 2026 | 191.58 | 191.58 | 191.58 | 191.58 | 191.58 | -0.22% |
| Apr 17, 2026 | 192.01 | 192.01 | 192.01 | 192.01 | 192.01 | 1.36% |
| Apr 16, 2026 | 189.44 | 189.44 | 189.44 | 189.44 | 189.44 | 0.05% |
| Apr 15, 2026 | 189.34 | 189.34 | 189.34 | 189.34 | 189.34 | 2.06% |
| Apr 14, 2026 | 185.52 | 185.52 | 185.52 | 185.52 | 185.52 | 1.98% |
| Apr 13, 2026 | 181.91 | 181.91 | 181.91 | 181.91 | 181.91 | 1.62% |
| Apr 10, 2026 | 179.01 | 179.01 | 179.01 | 179.01 | 179.01 | 0.03% |
| Apr 9, 2026 | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | 0.08% |
| Apr 8, 2026 | 178.81 | 178.81 | 178.81 | 178.81 | 178.81 | 2.51% |
| Apr 7, 2026 | 174.43 | 174.43 | 174.43 | 174.43 | 174.43 | 0.16% |
| Apr 6, 2026 | 174.16 | 174.16 | 174.16 | 174.16 | 174.16 | 0.39% |
| Apr 2, 2026 | 173.49 | 173.49 | 173.49 | 173.49 | 173.49 | 0.06% |
| Apr 1, 2026 | 173.39 | 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% |