Vanguard Windsor II Fund Investor Share (VWNFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.62
+0.19 (0.39%)
At close: Mar 4, 2026
VWNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 0.39% |
| Mar 3, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | -1.16% |
| Mar 2, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.35% |
| Feb 27, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | -0.38% |
| Feb 26, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.41% |
| Feb 25, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 0.51% |
| Feb 24, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 0.70% |
| Feb 23, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | -1.50% |
| Feb 20, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 0.61% |
| Feb 19, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | -0.37% |
| Feb 18, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 0.90% |
| Feb 17, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -0.25% |
| Feb 13, 2026 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 0.72% |
| Feb 12, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | -1.18% |
| Feb 11, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.04% |
| Feb 10, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.06% |
| Feb 9, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -0.08% |
| Feb 6, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 1.67% |
| Feb 5, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | -1.14% |
| Feb 4, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 0.87% |
| Feb 3, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | -0.23% |
| Feb 2, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 0.64% |
| Jan 30, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | -0.37% |
| Jan 29, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.19% |
| Jan 28, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 0.19% |
| Jan 27, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | -0.02% |
| Jan 26, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 0.54% |
| Jan 23, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -0.39% |
| Jan 22, 2026 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 0.50% |
| Jan 21, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | 1.48% |
| Jan 20, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -1.72% |
| Jan 16, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -0.48% |
| Jan 15, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 0.42% |
| Jan 14, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 0.10% |
| Jan 13, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -0.52% |
| Jan 12, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | -0.12% |
| Jan 9, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 0.35% |
| Jan 8, 2026 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | 0.86% |
| Jan 7, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | -1.05% |
| Jan 6, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 0.92% |
| Jan 5, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 1.27% |
| Jan 2, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.66% |
| Dec 31, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -0.68% |
| Dec 30, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | -0.06% |
| Dec 29, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -0.25% |
| Dec 26, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 0.13% |
| Dec 24, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 0.38% |
| Dec 23, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.04% |
| Dec 22, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 0.70% |
| Dec 19, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.28% |
| Dec 18, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 0.30% |
| Dec 17, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -9.98% |
| Dec 16, 2025 | 46.82 | 46.82 | 46.82 | 51.80 | 46.81 | -0.73% |
| Dec 15, 2025 | 47.16 | 47.16 | 47.16 | 52.18 | 47.16 | -0.02% |
| Dec 12, 2025 | 47.17 | 47.17 | 47.17 | 52.19 | 47.17 | -0.61% |
| Dec 11, 2025 | 47.46 | 47.46 | 47.46 | 52.51 | 47.46 | 0.67% |
| Dec 10, 2025 | 47.14 | 47.14 | 47.14 | 52.16 | 47.14 | 1.44% |
| Dec 9, 2025 | 46.47 | 46.47 | 46.47 | 51.42 | 46.47 | -0.04% |
| Dec 8, 2025 | 46.49 | 46.49 | 46.49 | 51.44 | 46.49 | -0.48% |
| Dec 5, 2025 | 46.72 | 46.72 | 46.72 | 51.69 | 46.72 | 0.39% |
| Dec 4, 2025 | 46.53 | 46.53 | 46.53 | 51.49 | 46.53 | - |
| Dec 3, 2025 | 46.53 | 46.53 | 46.53 | 51.49 | 46.53 | 0.78% |
| Dec 2, 2025 | 46.17 | 46.17 | 46.17 | 51.09 | 46.17 | 0.27% |
| Dec 1, 2025 | 46.05 | 46.05 | 46.05 | 50.95 | 46.05 | -0.68% |
| Nov 28, 2025 | 46.36 | 46.36 | 46.36 | 51.30 | 46.36 | 0.51% |
| Nov 26, 2025 | 46.13 | 46.13 | 46.13 | 51.04 | 46.13 | 0.45% |
| Nov 25, 2025 | 45.92 | 45.92 | 45.92 | 50.81 | 45.92 | 1.40% |
| Nov 24, 2025 | 45.29 | 45.29 | 45.29 | 50.11 | 45.29 | 0.97% |
| Nov 21, 2025 | 44.85 | 44.85 | 44.85 | 49.63 | 44.85 | 1.68% |
| Nov 20, 2025 | 44.11 | 44.11 | 44.11 | 48.81 | 44.11 | -1.17% |
| Nov 19, 2025 | 44.64 | 44.64 | 44.64 | 49.39 | 44.64 | - |
| Nov 18, 2025 | 44.64 | 44.64 | 44.64 | 49.39 | 44.64 | -0.32% |
| Nov 17, 2025 | 44.78 | 44.78 | 44.78 | 49.55 | 44.78 | -1.02% |
| Nov 14, 2025 | 45.24 | 45.24 | 45.24 | 50.06 | 45.24 | -0.28% |
| Nov 13, 2025 | 45.37 | 45.37 | 45.37 | 50.20 | 45.37 | -1.18% |
| Nov 12, 2025 | 45.91 | 45.91 | 45.91 | 50.80 | 45.91 | 0.26% |
| Nov 11, 2025 | 45.79 | 45.79 | 45.79 | 50.67 | 45.79 | 0.70% |
| Nov 10, 2025 | 45.48 | 45.48 | 45.48 | 50.32 | 45.48 | 0.72% |
| Nov 7, 2025 | 45.15 | 45.15 | 45.15 | 49.96 | 45.15 | 0.36% |
| Nov 6, 2025 | 44.99 | 44.99 | 44.99 | 49.78 | 44.99 | -0.54% |
| Nov 5, 2025 | 45.23 | 45.23 | 45.23 | 50.05 | 45.23 | 0.46% |
| Nov 4, 2025 | 45.03 | 45.03 | 45.03 | 49.82 | 45.03 | -0.78% |
| Nov 3, 2025 | 45.38 | 45.38 | 45.38 | 50.21 | 45.38 | -0.04% |
| Oct 31, 2025 | 45.40 | 45.40 | 45.40 | 50.23 | 45.40 | 0.16% |
| Oct 30, 2025 | 45.32 | 45.32 | 45.32 | 50.15 | 45.32 | -0.75% |
| Oct 29, 2025 | 45.67 | 45.67 | 45.67 | 50.53 | 45.67 | -0.39% |
| Oct 28, 2025 | 45.85 | 45.85 | 45.85 | 50.73 | 45.85 | -0.55% |
| Oct 27, 2025 | 46.10 | 46.10 | 46.10 | 51.01 | 46.10 | 0.79% |
| Oct 24, 2025 | 45.74 | 45.74 | 45.74 | 50.61 | 45.74 | 0.58% |
| Oct 23, 2025 | 45.48 | 45.48 | 45.48 | 50.32 | 45.48 | 0.46% |
| Oct 22, 2025 | 45.27 | 45.27 | 45.27 | 50.09 | 45.27 | -0.38% |
| Oct 21, 2025 | 45.44 | 45.44 | 45.44 | 50.28 | 45.44 | 0.44% |
| Oct 20, 2025 | 45.24 | 45.24 | 45.24 | 50.06 | 45.24 | 1.05% |
| Oct 17, 2025 | 44.77 | 44.77 | 44.77 | 49.54 | 44.77 | 0.51% |
| Oct 16, 2025 | 44.55 | 44.55 | 44.55 | 49.29 | 44.55 | -0.92% |
| Oct 15, 2025 | 44.96 | 44.96 | 44.96 | 49.75 | 44.96 | 0.22% |
| Oct 14, 2025 | 44.86 | 44.86 | 44.86 | 49.64 | 44.86 | 0.67% |
| Oct 13, 2025 | 44.56 | 44.56 | 44.56 | 49.31 | 44.56 | 1.29% |
| Oct 10, 2025 | 44.00 | 44.00 | 44.00 | 48.68 | 43.99 | -2.48% |
| Oct 9, 2025 | 45.12 | 45.12 | 45.12 | 49.92 | 45.12 | -0.72% |