Vanguard U.S. Growth Fund Admiral™ Shares (VWUAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
183.54
+7.53 (4.28%)
May 12, 2025, 8:04 PM EDT
VWUAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 176.01 | 176.01 | 176.01 | 176.01 | - | - |
| May 9, 2025 | 176.01 | 176.01 | 176.01 | 176.01 | 176.01 | 0.04% |
| May 8, 2025 | 175.94 | 175.94 | 175.94 | 175.94 | 175.94 | 0.83% |
| May 7, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 0.51% |
| May 6, 2025 | 173.61 | 173.61 | 173.61 | 173.61 | 173.61 | -1.08% |
| May 5, 2025 | 175.51 | 175.51 | 175.51 | 175.51 | 175.51 | -0.62% |
| May 2, 2025 | 176.61 | 176.61 | 176.61 | 176.61 | 176.61 | 2.05% |
| May 1, 2025 | 173.07 | 173.07 | 173.07 | 173.07 | 173.07 | 1.25% |
| Apr 30, 2025 | 170.93 | 170.93 | 170.93 | 170.93 | 170.93 | -0.04% |
| Apr 29, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.59% |
| Apr 28, 2025 | 169.99 | 169.99 | 169.99 | 169.99 | 169.99 | -0.15% |
| Apr 25, 2025 | 170.24 | 170.24 | 170.24 | 170.24 | 170.24 | 1.45% |
| 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% |