Vanguard Windsor Admiral (VWNEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.05
-0.07 (-0.09%)
At close: Sep 8, 2025
VWNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | -0.09% |
| Sep 5, 2025 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | 0.04% |
| Sep 4, 2025 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | 0.74% |
| Sep 3, 2025 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | -0.12% |
| Sep 2, 2025 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | -0.81% |
| Aug 29, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 0.23% |
| Aug 28, 2025 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | -0.23% |
| Aug 27, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 0.39% |
| Aug 26, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 0.05% |
| Aug 25, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | -0.58% |
| Aug 22, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | 2.11% |
| Aug 21, 2025 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | -0.22% |
| Aug 20, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | -0.20% |
| Aug 19, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 0.35% |
| Aug 18, 2025 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
| Aug 15, 2025 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | -0.04% |
| Aug 14, 2025 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | -0.26% |
| Aug 13, 2025 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | 1.42% |
| Aug 12, 2025 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | 1.61% |
| Aug 11, 2025 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | -0.39% |
| Aug 8, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | 0.66% |
| Aug 7, 2025 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | -0.01% |
| Aug 6, 2025 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | -0.10% |
| Aug 5, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 0.24% |
| Aug 4, 2025 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | 0.99% |
| Aug 1, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | -1.14% |
| Jul 31, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -1.58% |
| Jul 30, 2025 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | -0.91% |
| Jul 29, 2025 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | -0.14% |
| Jul 28, 2025 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | -0.66% |
| Jul 25, 2025 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | 0.28% |
| Jul 24, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -0.48% |
| Jul 23, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | 0.94% |
| Jul 22, 2025 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | 1.52% |
| Jul 21, 2025 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | -0.18% |
| Jul 18, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.27% |
| Jul 17, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.59% |
| Jul 16, 2025 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | 0.32% |
| Jul 15, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | -1.50% |
| Jul 14, 2025 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | 0.03% |
| Jul 11, 2025 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | -0.77% |
| Jul 10, 2025 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | 0.61% |
| Jul 9, 2025 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | 0.03% |
| Jul 8, 2025 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | 0.27% |
| Jul 7, 2025 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | -1.03% |
| Jul 3, 2025 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | 0.37% |
| Jul 2, 2025 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | 0.30% |
| Jul 1, 2025 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | 1.47% |
| Jun 30, 2025 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | 0.37% |
| Jun 27, 2025 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | 0.47% |