Vanguard Windsor II Fund Admiral Shares (VWNAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
86.68
-0.18 (-0.21%)
Apr 28, 2026, 4:00 PM EST
VWNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 86.68 | 86.68 | 86.68 | 86.68 | - | -0.21% |
| Apr 27, 2026 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | 0.20% |
| Apr 24, 2026 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | -0.22% |
| Apr 23, 2026 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | -0.38% |
| Apr 22, 2026 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | 0.08% |
| Apr 21, 2026 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | -0.50% |
| Apr 20, 2026 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | -0.06% |
| Apr 17, 2026 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | 0.94% |
| Apr 16, 2026 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | 0.29% |
| Apr 15, 2026 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | 0.09% |
| Apr 14, 2026 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | 0.41% |
| Apr 13, 2026 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | 1.22% |
| Apr 10, 2026 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | -0.63% |
| Apr 9, 2026 | 85.63 | 85.63 | 85.63 | 85.63 | 85.63 | 0.16% |
| Apr 8, 2026 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | 2.16% |
| Apr 7, 2026 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | 0.06% |
| Apr 6, 2026 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | 0.69% |
| Apr 2, 2026 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | 0.08% |
| Apr 1, 2026 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | 0.61% |
| Mar 31, 2026 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | 2.24% |
| Mar 30, 2026 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | -0.05% |
| Mar 27, 2026 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | -1.62% |
| Mar 26, 2026 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | -1.05% |
| Mar 25, 2026 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | 0.52% |
| Mar 24, 2026 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | -0.07% |
| Mar 23, 2026 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | 1.04% |
| Mar 20, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -1.04% |
| Mar 19, 2026 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | 0.05% |
| Mar 18, 2026 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | -1.41% |
| Mar 17, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.65% |
| Mar 16, 2026 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | 0.86% |
| Mar 13, 2026 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | -0.17% |
| Mar 12, 2026 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | -1.63% |
| Mar 11, 2026 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | -0.07% |
| Mar 10, 2026 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | -0.69% |
| Mar 9, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 0.15% |
| 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 | 91.91 | 91.91 | 91.91 | 91.91 | 82.99 | -0.72% |
| Dec 15, 2025 | 92.58 | 92.58 | 92.58 | 92.58 | 83.60 | -0.03% |
| Dec 12, 2025 | 92.61 | 92.61 | 92.61 | 92.61 | 83.62 | -0.60% |
| Dec 11, 2025 | 93.17 | 93.17 | 93.17 | 93.17 | 84.13 | 0.68% |
| Dec 10, 2025 | 92.54 | 92.54 | 92.54 | 92.54 | 83.56 | 1.44% |
| Dec 9, 2025 | 91.23 | 91.23 | 91.23 | 91.23 | 82.38 | -0.05% |
| Dec 8, 2025 | 91.28 | 91.28 | 91.28 | 91.28 | 82.42 | -0.48% |
| Dec 5, 2025 | 91.72 | 91.72 | 91.72 | 91.72 | 82.82 | 0.39% |
| Dec 4, 2025 | 91.36 | 91.36 | 91.36 | 91.36 | 82.49 | - |
| Dec 3, 2025 | 91.36 | 91.36 | 91.36 | 91.36 | 82.49 | 0.78% |