Vanguard Windsor II Fund Admiral Shares (VWNAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
84.47
-0.99 (-1.16%)
Mar 9, 2026, 8:10 AM EST
VWNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 9, 2026 | 84.47 | 84.47 | 84.47 | 84.47 | - | - |
| Mar 6, 2026 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | -1.16% |
| Mar 5, 2026 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | -0.89% |
| Mar 4, 2026 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | 0.37% |
| Mar 3, 2026 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | -1.15% |
| Mar 2, 2026 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | -0.36% |
| Feb 27, 2026 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | -0.38% |
| Feb 26, 2026 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | 0.40% |
| Feb 25, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 0.51% |
| Feb 24, 2026 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | 0.71% |
| Feb 23, 2026 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | -1.51% |
| Feb 20, 2026 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | 0.63% |
| Feb 19, 2026 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | -0.39% |
| Feb 18, 2026 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | 0.91% |
| Feb 17, 2026 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | -0.24% |
| Feb 13, 2026 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | 0.72% |
| Feb 12, 2026 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | -1.17% |
| Feb 11, 2026 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | -0.06% |
| Feb 10, 2026 | 87.13 | 87.13 | 87.13 | 87.13 | 87.13 | -0.06% |
| Feb 9, 2026 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | -0.07% |
| Feb 6, 2026 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | 1.65% |
| Feb 5, 2026 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | -1.13% |
| Feb 4, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 0.87% |
| Feb 3, 2026 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | -0.23% |
| Feb 2, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 0.64% |
| Jan 30, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | -0.38% |
| Jan 29, 2026 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | 0.20% |
| Jan 28, 2026 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | 0.18% |
| Jan 27, 2026 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | -0.01% |
| Jan 26, 2026 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | 0.54% |
| Jan 23, 2026 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | -0.39% |
| Jan 22, 2026 | 85.59 | 85.59 | 85.59 | 85.59 | 85.59 | 0.49% |
| Jan 21, 2026 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | 1.48% |
| Jan 20, 2026 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | -1.72% |
| Jan 16, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -0.47% |
| Jan 15, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 0.41% |
| Jan 14, 2026 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | 0.11% |
| Jan 13, 2026 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | -0.52% |
| Jan 12, 2026 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | -0.12% |
| Jan 9, 2026 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | 0.35% |
| Jan 8, 2026 | 85.61 | 85.61 | 85.61 | 85.61 | 85.61 | 0.86% |
| Jan 7, 2026 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | -1.07% |
| Jan 6, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 0.94% |
| Jan 5, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.26% |
| Jan 2, 2026 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | 0.65% |
| Dec 31, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -0.67% |
| Dec 30, 2025 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | -0.07% |
| Dec 29, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | -0.25% |
| Dec 26, 2025 | 84.23 | 84.23 | 84.23 | 84.23 | 84.23 | 0.13% |
| Dec 24, 2025 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | 0.38% |
| Dec 23, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 0.04% |
| Dec 22, 2025 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | 0.71% |
| Dec 19, 2025 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | 0.28% |
| Dec 18, 2025 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | 0.31% |
| Dec 17, 2025 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | -10.03% |
| Dec 16, 2025 | 83.02 | 83.02 | 83.02 | 91.91 | 83.02 | -0.72% |
| Dec 15, 2025 | 83.63 | 83.63 | 83.63 | 92.58 | 83.63 | -0.03% |
| Dec 12, 2025 | 83.66 | 83.66 | 83.66 | 92.61 | 83.66 | -0.60% |
| Dec 11, 2025 | 84.16 | 84.16 | 84.16 | 93.17 | 84.16 | 0.68% |
| Dec 10, 2025 | 83.59 | 83.59 | 83.59 | 92.54 | 83.59 | 1.44% |
| Dec 9, 2025 | 82.41 | 82.41 | 82.41 | 91.23 | 82.41 | -0.05% |
| Dec 8, 2025 | 82.45 | 82.45 | 82.45 | 91.28 | 82.45 | -0.48% |
| Dec 5, 2025 | 82.85 | 82.85 | 82.85 | 91.72 | 82.85 | 0.39% |
| Dec 4, 2025 | 82.53 | 82.53 | 82.53 | 91.36 | 82.53 | - |
| Dec 3, 2025 | 82.53 | 82.53 | 82.53 | 91.36 | 82.53 | 0.78% |
| Dec 2, 2025 | 81.89 | 81.89 | 81.89 | 90.65 | 81.88 | 0.28% |
| Dec 1, 2025 | 81.66 | 81.66 | 81.66 | 90.40 | 81.66 | -0.68% |
| Nov 28, 2025 | 82.22 | 82.22 | 82.22 | 91.02 | 82.22 | 0.52% |
| Nov 26, 2025 | 81.79 | 81.79 | 81.79 | 90.55 | 81.79 | 0.44% |
| Nov 25, 2025 | 81.43 | 81.43 | 81.43 | 90.15 | 81.43 | 1.39% |
| Nov 24, 2025 | 80.31 | 80.31 | 80.31 | 88.91 | 80.31 | 0.97% |
| Nov 21, 2025 | 79.55 | 79.55 | 79.55 | 88.06 | 79.54 | 1.70% |
| Nov 20, 2025 | 78.22 | 78.22 | 78.22 | 86.59 | 78.22 | -1.18% |
| Nov 19, 2025 | 79.15 | 79.15 | 79.15 | 87.62 | 79.15 | -0.01% |
| Nov 18, 2025 | 79.16 | 79.16 | 79.16 | 87.63 | 79.16 | -0.32% |
| Nov 17, 2025 | 79.41 | 79.41 | 79.41 | 87.91 | 79.41 | -1.02% |
| Nov 14, 2025 | 80.23 | 80.23 | 80.23 | 88.82 | 80.23 | -0.28% |
| Nov 13, 2025 | 80.46 | 80.46 | 80.46 | 89.07 | 80.46 | -1.19% |
| Nov 12, 2025 | 81.42 | 81.42 | 81.42 | 90.14 | 81.42 | 0.26% |
| Nov 11, 2025 | 81.22 | 81.22 | 81.22 | 89.91 | 81.22 | 0.72% |
| Nov 10, 2025 | 80.64 | 80.64 | 80.64 | 89.27 | 80.64 | 0.72% |
| Nov 7, 2025 | 80.06 | 80.06 | 80.06 | 88.63 | 80.06 | 0.34% |
| Nov 6, 2025 | 79.79 | 79.79 | 79.79 | 88.33 | 79.79 | -0.53% |
| Nov 5, 2025 | 80.21 | 80.21 | 80.21 | 88.80 | 80.21 | 0.46% |
| Nov 4, 2025 | 79.84 | 79.84 | 79.84 | 88.39 | 79.84 | -0.77% |
| Nov 3, 2025 | 80.47 | 80.47 | 80.47 | 89.08 | 80.47 | -0.03% |
| Oct 31, 2025 | 80.49 | 80.49 | 80.49 | 89.11 | 80.49 | 0.16% |
| Oct 30, 2025 | 80.37 | 80.37 | 80.37 | 88.97 | 80.37 | -0.76% |
| Oct 29, 2025 | 80.98 | 80.98 | 80.98 | 89.65 | 80.98 | -0.40% |
| Oct 28, 2025 | 81.31 | 81.31 | 81.31 | 90.01 | 81.31 | -0.54% |
| Oct 27, 2025 | 81.75 | 81.75 | 81.75 | 90.50 | 81.75 | 0.80% |
| Oct 24, 2025 | 81.10 | 81.10 | 81.10 | 89.78 | 81.10 | 0.56% |
| Oct 23, 2025 | 80.65 | 80.65 | 80.65 | 89.28 | 80.65 | 0.46% |
| Oct 22, 2025 | 80.28 | 80.28 | 80.28 | 88.87 | 80.28 | -0.37% |
| Oct 21, 2025 | 80.58 | 80.58 | 80.58 | 89.20 | 80.57 | 0.43% |
| Oct 20, 2025 | 80.23 | 80.23 | 80.23 | 88.82 | 80.23 | 1.06% |
| Oct 17, 2025 | 79.39 | 79.39 | 79.39 | 87.89 | 79.39 | 0.50% |
| Oct 16, 2025 | 78.99 | 78.99 | 78.99 | 87.45 | 78.99 | -0.93% |
| Oct 15, 2025 | 79.74 | 79.74 | 79.74 | 88.27 | 79.73 | 0.23% |
| Oct 14, 2025 | 79.55 | 79.55 | 79.55 | 88.07 | 79.55 | 0.69% |