Vanguard Windsor™ II Fund Admiral™ Shares (VWNAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
82.32
+0.48 (0.59%)
Jun 27, 2025, 4:00 PM EDT
VWNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 82.32 | 82.32 | 82.32 | 82.32 | - | 0.59% |
| Jun 26, 2025 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | 0.92% |
| Jun 25, 2025 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | -0.27% |
| Jun 24, 2025 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | 1.03% |
| Jun 23, 2025 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | 0.63% |
| Jun 20, 2025 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | -1.22% |
| Jun 18, 2025 | 80.97 | 80.97 | 80.97 | 80.97 | 80.22 | -0.09% |
| Jun 17, 2025 | 81.04 | 81.04 | 81.04 | 81.04 | 80.29 | -0.84% |
| Jun 16, 2025 | 81.73 | 81.73 | 81.73 | 81.73 | 80.97 | 0.73% |
| Jun 13, 2025 | 81.14 | 81.14 | 81.14 | 81.14 | 80.39 | -1.22% |
| Jun 12, 2025 | 82.14 | 82.14 | 82.14 | 82.14 | 81.38 | 0.28% |
| Jun 11, 2025 | 81.91 | 81.91 | 81.91 | 81.91 | 81.15 | -0.26% |
| Jun 10, 2025 | 82.12 | 82.12 | 82.12 | 82.12 | 81.36 | 0.56% |
| Jun 9, 2025 | 81.66 | 81.66 | 81.66 | 81.66 | 80.90 | 0.17% |
| Jun 6, 2025 | 81.52 | 81.52 | 81.52 | 81.52 | 80.76 | 1.10% |
| Jun 5, 2025 | 80.63 | 80.63 | 80.63 | 80.63 | 79.88 | -0.07% |
| Jun 4, 2025 | 80.69 | 80.69 | 80.69 | 80.69 | 79.94 | 0.09% |
| Jun 3, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 79.87 | 0.56% |
| Jun 2, 2025 | 80.17 | 80.17 | 80.17 | 80.17 | 79.43 | 0.14% |
| May 30, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 79.32 | 0.15% |
| May 29, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | 79.20 | 0.40% |
| May 28, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 78.88 | -0.64% |
| May 27, 2025 | 80.13 | 80.13 | 80.13 | 80.13 | 79.39 | 1.75% |
| May 23, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.02 | -0.68% |
| May 22, 2025 | 79.29 | 79.29 | 79.29 | 79.29 | 78.56 | -0.16% |
| May 21, 2025 | 79.42 | 79.42 | 79.42 | 79.42 | 78.68 | -1.63% |
| May 20, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 79.99 | -0.21% |
| May 19, 2025 | 80.91 | 80.91 | 80.91 | 80.91 | 80.16 | 0.21% |
| May 16, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 79.99 | 0.66% |
| May 15, 2025 | 80.21 | 80.21 | 80.21 | 80.21 | 79.47 | 0.59% |
| May 14, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.00 | -0.33% |
| May 13, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.26 | 0.08% |
| May 12, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | 79.20 | 2.96% |
| May 9, 2025 | 77.64 | 77.64 | 77.64 | 77.64 | 76.92 | 0.05% |
| May 8, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 76.88 | 0.84% |
| May 7, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.24 | 0.16% |
| May 6, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 76.12 | -0.75% |
| May 5, 2025 | 77.41 | 77.41 | 77.41 | 77.41 | 76.69 | -0.46% |
| May 2, 2025 | 77.77 | 77.77 | 77.77 | 77.77 | 77.05 | 1.55% |
| May 1, 2025 | 76.58 | 76.58 | 76.58 | 76.58 | 75.87 | 0.38% |
| Apr 30, 2025 | 76.29 | 76.29 | 76.29 | 76.29 | 75.58 | 0.22% |
| Apr 29, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 75.41 | 0.44% |
| Apr 28, 2025 | 75.79 | 75.79 | 75.79 | 75.79 | 75.09 | 0.17% |
| Apr 25, 2025 | 75.66 | 75.66 | 75.66 | 75.66 | 74.96 | 0.07% |
| Apr 24, 2025 | 75.61 | 75.61 | 75.61 | 75.61 | 74.91 | 1.72% |
| Apr 23, 2025 | 74.33 | 74.33 | 74.33 | 74.33 | 73.64 | 1.31% |
| Apr 22, 2025 | 73.37 | 73.37 | 73.37 | 73.37 | 72.69 | 2.19% |
| Apr 21, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.13 | -1.87% |
| Apr 17, 2025 | 73.17 | 73.17 | 73.17 | 73.17 | 72.49 | 0.27% |
| Apr 16, 2025 | 72.97 | 72.97 | 72.97 | 72.97 | 72.29 | -1.45% |