Skip to main content
Vanguard Windsor II Fund Investor Share (VWNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.96
+0.09 (0.18%)
Apr 28, 2026, 8:10 AM EST

VWNFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202648.9648.9648.9648.96--
Apr 27, 202648.9648.9648.9648.9648.960.18%
Apr 24, 202648.8748.8748.8748.8748.87-0.20%
Apr 23, 202648.9748.9748.9748.9748.97-0.39%
Apr 22, 202649.1649.1649.1649.1649.160.08%
Apr 21, 202649.1249.1249.1249.1249.12-0.51%
Apr 20, 202649.3749.3749.3749.3749.37-0.04%
Apr 17, 202649.3949.3949.3949.3949.390.94%
Apr 16, 202648.9348.9348.9348.9348.930.29%
Apr 15, 202648.7948.7948.7948.7948.790.08%
Apr 14, 202648.7548.7548.7548.7548.750.41%
Apr 13, 202648.5548.5548.5548.5548.551.21%
Apr 10, 202647.9747.9747.9747.9747.97-0.62%
Apr 9, 202648.2748.2748.2748.2748.270.17%
Apr 8, 202648.1948.1948.1948.1948.192.16%
Apr 7, 202647.1747.1747.1747.1747.170.06%
Apr 6, 202647.1447.1447.1447.1447.140.68%
Apr 2, 202646.8246.8246.8246.8246.820.09%
Apr 1, 202646.7846.7846.7846.7846.780.60%
Mar 31, 202646.5046.5046.5046.5046.502.24%
Mar 30, 202645.4845.4845.4845.4845.48-0.04%
Mar 27, 202645.5045.5045.5045.5045.50-1.64%
Mar 26, 202646.2646.2646.2646.2646.26-1.03%
Mar 25, 202646.7446.7446.7446.7446.740.52%
Mar 24, 202646.5046.5046.5046.5046.50-0.06%
Mar 23, 202646.5346.5346.5346.5346.531.02%
Mar 20, 202646.0646.0646.0646.0646.06-1.03%
Mar 19, 202646.5446.5446.5446.5446.540.04%
Mar 18, 202646.5246.5246.5246.5246.52-1.40%
Mar 17, 202647.1847.1847.1847.1847.180.64%
Mar 16, 202646.8846.8846.8846.8846.880.86%
Mar 13, 202646.4846.4846.4846.4846.48-0.17%
Mar 12, 202646.5646.5646.5646.5646.56-1.63%
Mar 11, 202647.3347.3347.3347.3347.33-0.08%
Mar 10, 202647.3747.3747.3747.3747.37-0.67%
Mar 9, 202647.6947.6947.6947.6947.690.15%
Mar 6, 202647.6247.6247.6247.6247.62-1.16%
Mar 5, 202648.1848.1848.1848.1848.18-0.90%
Mar 4, 202648.6248.6248.6248.6248.620.39%
Mar 3, 202648.4348.4348.4348.4348.43-1.16%
Mar 2, 202649.0049.0049.0049.0049.00-0.35%
Feb 27, 202649.1749.1749.1749.1749.17-0.38%
Feb 26, 202649.3649.3649.3649.3649.360.41%
Feb 25, 202649.1649.1649.1649.1649.160.51%
Feb 24, 202648.9148.9148.9148.9148.910.70%
Feb 23, 202648.5748.5748.5748.5748.57-1.50%
Feb 20, 202649.3149.3149.3149.3149.310.61%
Feb 19, 202649.0149.0149.0149.0149.01-0.37%
Feb 18, 202649.1949.1949.1949.1949.190.90%
Feb 17, 202648.7548.7548.7548.7548.75-0.25%
Feb 13, 202648.8748.8748.8748.8748.870.72%
Feb 12, 202648.5248.5248.5248.5248.52-1.18%
Feb 11, 202649.1049.1049.1049.1049.10-0.04%
Feb 10, 202649.1249.1249.1249.1249.12-0.06%
Feb 9, 202649.1549.1549.1549.1549.15-0.08%
Feb 6, 202649.1949.1949.1949.1949.191.67%
Feb 5, 202648.3848.3848.3848.3848.38-1.14%
Feb 4, 202648.9448.9448.9448.9448.940.87%
Feb 3, 202648.5248.5248.5248.5248.52-0.23%
Feb 2, 202648.6348.6348.6348.6348.630.64%
Jan 30, 202648.3248.3248.3248.3248.32-0.37%
Jan 29, 202648.5048.5048.5048.5048.500.19%
Jan 28, 202648.4148.4148.4148.4148.410.19%
Jan 27, 202648.3248.3248.3248.3248.32-0.02%
Jan 26, 202648.3348.3348.3348.3348.330.54%
Jan 23, 202648.0748.0748.0748.0748.07-0.39%
Jan 22, 202648.2648.2648.2648.2648.260.50%
Jan 21, 202648.0248.0248.0248.0248.021.48%
Jan 20, 202647.3247.3247.3247.3247.32-1.72%
Jan 16, 202648.1548.1548.1548.1548.15-0.48%
Jan 15, 202648.3848.3848.3848.3848.380.42%
Jan 14, 202648.1848.1848.1848.1848.180.10%
Jan 13, 202648.1348.1348.1348.1348.13-0.52%
Jan 12, 202648.3848.3848.3848.3848.38-0.12%
Jan 9, 202648.4448.4448.4448.4448.440.35%
Jan 8, 202648.2748.2748.2748.2748.270.86%
Jan 7, 202647.8647.8647.8647.8647.86-1.05%
Jan 6, 202648.3748.3748.3748.3748.370.92%
Jan 5, 202647.9347.9347.9347.9347.931.27%
Jan 2, 202647.3347.3347.3347.3347.330.66%
Dec 31, 202547.0247.0247.0247.0247.02-0.68%
Dec 30, 202547.3447.3447.3447.3447.34-0.06%
Dec 29, 202547.3747.3747.3747.3747.37-0.25%
Dec 26, 202547.4947.4947.4947.4947.490.13%
Dec 24, 202547.4347.4347.4347.4347.430.38%
Dec 23, 202547.2547.2547.2547.2547.250.04%
Dec 22, 202547.2347.2347.2347.2347.230.70%
Dec 19, 202546.9046.9046.9046.9046.900.28%
Dec 18, 202546.7746.7746.7746.7746.770.30%
Dec 17, 202546.6346.6346.6346.6346.63-9.98%
Dec 16, 202551.8051.8051.8051.8046.80-0.73%
Dec 15, 202552.1852.1852.1852.1847.14-0.02%
Dec 12, 202552.1952.1952.1952.1947.15-0.61%
Dec 11, 202552.5152.5152.5152.5147.440.67%
Dec 10, 202552.1652.1652.1652.1647.121.44%
Dec 9, 202551.4251.4251.4251.4246.45-0.04%
Dec 8, 202551.4451.4451.4451.4446.47-0.48%
Dec 5, 202551.6951.6951.6951.6946.700.39%
Dec 4, 202551.4951.4951.4951.4946.52-
Dec 3, 202551.4951.4951.4951.4946.520.78%