Vanguard U.S. Growth Fund Admiral™ Shares (VWUAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
184.34
+0.61 (0.33%)
At close: Mar 5, 2026
VWUAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 184.34 | 184.34 | 184.34 | 184.34 | 184.34 | 0.33% |
| Mar 4, 2026 | 183.73 | 183.73 | 183.73 | 183.73 | 183.73 | 1.36% |
| Mar 3, 2026 | 181.26 | 181.26 | 181.26 | 181.26 | 181.26 | -0.51% |
| Mar 2, 2026 | 182.19 | 182.19 | 182.19 | 182.19 | 182.19 | 0.22% |
| Feb 27, 2026 | 181.79 | 181.79 | 181.79 | 181.79 | 181.79 | -0.72% |
| Feb 26, 2026 | 183.11 | 183.11 | 183.11 | 183.11 | 183.11 | -0.55% |
| Feb 25, 2026 | 184.13 | 184.13 | 184.13 | 184.13 | 184.13 | 1.50% |
| Feb 24, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | 1.04% |
| Feb 23, 2026 | 179.53 | 179.53 | 179.53 | 179.53 | 179.53 | -1.91% |
| Feb 20, 2026 | 183.03 | 183.03 | 183.03 | 183.03 | 183.03 | 0.65% |
| Feb 19, 2026 | 181.84 | 181.84 | 181.84 | 181.84 | 181.84 | -0.18% |
| Feb 18, 2026 | 182.17 | 182.17 | 182.17 | 182.17 | 182.17 | 1.07% |
| Feb 17, 2026 | 180.25 | 180.25 | 180.25 | 180.25 | 180.25 | 0.48% |
| Feb 13, 2026 | 179.39 | 179.39 | 179.39 | 179.39 | 179.39 | -0.15% |
| Feb 12, 2026 | 179.66 | 179.66 | 179.66 | 179.66 | 179.66 | -2.40% |
| Feb 11, 2026 | 184.07 | 184.07 | 184.07 | 184.07 | 184.07 | -0.71% |
| Feb 10, 2026 | 185.38 | 185.38 | 185.38 | 185.38 | 185.38 | 0.01% |
| Feb 9, 2026 | 185.36 | 185.36 | 185.36 | 185.36 | 185.36 | 1.15% |
| Feb 6, 2026 | 183.26 | 183.26 | 183.26 | 183.26 | 183.26 | 2.14% |
| Feb 5, 2026 | 179.42 | 179.42 | 179.42 | 179.42 | 179.42 | -1.96% |
| Feb 4, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -1.40% |
| Feb 3, 2026 | 185.59 | 185.59 | 185.59 | 185.59 | 185.59 | -2.44% |
| Feb 2, 2026 | 190.23 | 190.23 | 190.23 | 190.23 | 190.23 | 0.07% |
| Jan 30, 2026 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | -1.08% |
| Jan 29, 2026 | 192.17 | 192.17 | 192.17 | 192.17 | 192.17 | -0.81% |
| Jan 28, 2026 | 193.74 | 193.74 | 193.74 | 193.74 | 193.74 | -0.26% |
| Jan 27, 2026 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 0.49% |
| Jan 26, 2026 | 193.30 | 193.30 | 193.30 | 193.30 | 193.30 | 0.54% |
| Jan 23, 2026 | 192.26 | 192.26 | 192.26 | 192.26 | 192.26 | 0.33% |
| Jan 22, 2026 | 191.62 | 191.62 | 191.62 | 191.62 | 191.62 | 0.90% |
| Jan 21, 2026 | 189.91 | 189.91 | 189.91 | 189.91 | 189.91 | 0.73% |
| Jan 20, 2026 | 188.54 | 188.54 | 188.54 | 188.54 | 188.54 | -2.75% |
| Jan 16, 2026 | 193.87 | 193.87 | 193.87 | 193.87 | 193.87 | -0.12% |
| Jan 15, 2026 | 194.11 | 194.11 | 194.11 | 194.11 | 194.11 | 0.27% |
| Jan 14, 2026 | 193.59 | 193.59 | 193.59 | 193.59 | 193.59 | -1.44% |
| Jan 13, 2026 | 196.41 | 196.41 | 196.41 | 196.41 | 196.41 | -0.25% |
| Jan 12, 2026 | 196.91 | 196.91 | 196.91 | 196.91 | 196.91 | 0.17% |
| Jan 9, 2026 | 196.58 | 196.58 | 196.58 | 196.58 | 196.58 | 0.31% |
| Jan 8, 2026 | 195.98 | 195.98 | 195.98 | 195.98 | 195.98 | -0.83% |
| Jan 7, 2026 | 197.63 | 197.63 | 197.63 | 197.63 | 197.63 | 0.25% |
| Jan 6, 2026 | 197.14 | 197.14 | 197.14 | 197.14 | 197.14 | 0.73% |
| Jan 5, 2026 | 195.72 | 195.72 | 195.72 | 195.72 | 195.72 | 0.65% |
| Jan 2, 2026 | 194.46 | 194.46 | 194.46 | 194.46 | 194.46 | -0.31% |
| Dec 31, 2025 | 195.06 | 195.06 | 195.06 | 195.06 | 195.06 | -0.74% |
| Dec 30, 2025 | 196.51 | 196.51 | 196.51 | 196.51 | 196.51 | -0.23% |
| Dec 29, 2025 | 196.97 | 196.97 | 196.97 | 196.97 | 196.97 | -0.57% |
| Dec 26, 2025 | 198.09 | 198.09 | 198.09 | 198.09 | 198.09 | 0.07% |
| Dec 24, 2025 | 197.96 | 197.96 | 197.96 | 197.96 | 197.96 | 0.16% |
| Dec 23, 2025 | 197.64 | 197.64 | 197.64 | 197.64 | 197.64 | 0.51% |
| Dec 22, 2025 | 196.64 | 196.64 | 196.64 | 196.64 | 196.64 | 0.60% |
| Dec 19, 2025 | 195.47 | 195.47 | 195.47 | 195.47 | 195.47 | 1.32% |
| Dec 18, 2025 | 192.93 | 192.93 | 192.93 | 192.93 | 192.93 | 1.41% |
| Dec 17, 2025 | 190.24 | 190.24 | 190.24 | 190.24 | 190.24 | -10.42% |
| Dec 16, 2025 | 193.85 | 193.85 | 193.85 | 212.38 | 193.85 | 0.31% |
| Dec 15, 2025 | 193.26 | 193.26 | 193.26 | 211.73 | 193.25 | -0.83% |
| Dec 12, 2025 | 194.87 | 194.87 | 194.87 | 213.50 | 194.87 | -1.64% |
| Dec 11, 2025 | 198.11 | 198.11 | 198.11 | 217.05 | 198.11 | -0.11% |
| Dec 10, 2025 | 198.33 | 198.33 | 198.33 | 217.29 | 198.33 | 0.12% |
| Dec 9, 2025 | 198.09 | 198.09 | 198.09 | 217.03 | 198.09 | 0.07% |
| Dec 8, 2025 | 197.96 | 197.96 | 197.96 | 216.88 | 197.96 | -0.14% |
| Dec 5, 2025 | 198.24 | 198.24 | 198.24 | 217.19 | 198.24 | 0.12% |
| Dec 4, 2025 | 198.01 | 198.01 | 198.01 | 216.94 | 198.01 | 0.13% |
| Dec 3, 2025 | 197.75 | 197.75 | 197.75 | 216.65 | 197.75 | 0.01% |
| Dec 2, 2025 | 197.72 | 197.72 | 197.72 | 216.62 | 197.72 | 0.53% |
| Dec 1, 2025 | 196.67 | 196.67 | 196.67 | 215.47 | 196.67 | -0.55% |
| Nov 28, 2025 | 197.76 | 197.76 | 197.76 | 216.66 | 197.75 | 0.50% |
| Nov 26, 2025 | 196.77 | 196.77 | 196.77 | 215.58 | 196.77 | 0.71% |
| Nov 25, 2025 | 195.37 | 195.37 | 195.37 | 214.05 | 195.37 | 0.80% |
| Nov 24, 2025 | 193.83 | 193.83 | 193.83 | 212.36 | 193.83 | 2.53% |
| Nov 21, 2025 | 189.04 | 189.04 | 189.04 | 207.11 | 189.04 | 0.56% |
| Nov 20, 2025 | 187.98 | 187.98 | 187.98 | 205.95 | 187.98 | -2.07% |
| Nov 19, 2025 | 191.95 | 191.95 | 191.95 | 210.30 | 191.95 | 0.77% |
| Nov 18, 2025 | 190.49 | 190.49 | 190.49 | 208.70 | 190.49 | -1.19% |
| Nov 17, 2025 | 192.79 | 192.79 | 192.79 | 211.22 | 192.79 | -0.99% |
| Nov 14, 2025 | 194.72 | 194.72 | 194.72 | 213.33 | 194.72 | -0.03% |
| Nov 13, 2025 | 194.77 | 194.77 | 194.77 | 213.39 | 194.77 | -2.28% |
| Nov 12, 2025 | 199.31 | 199.31 | 199.31 | 218.36 | 199.31 | -0.26% |
| Nov 11, 2025 | 199.84 | 199.84 | 199.84 | 218.94 | 199.84 | -0.19% |
| Nov 10, 2025 | 200.22 | 200.22 | 200.22 | 219.36 | 200.22 | 2.25% |
| Nov 7, 2025 | 195.81 | 195.81 | 195.81 | 214.53 | 195.81 | -0.10% |
| Nov 6, 2025 | 196.01 | 196.01 | 196.01 | 214.75 | 196.01 | -1.73% |
| Nov 5, 2025 | 199.46 | 199.46 | 199.46 | 218.53 | 199.46 | 0.09% |
| Nov 4, 2025 | 199.28 | 199.28 | 199.28 | 218.33 | 199.28 | -1.98% |
| Nov 3, 2025 | 203.30 | 203.30 | 203.30 | 222.74 | 203.30 | 0.35% |
| Oct 31, 2025 | 202.60 | 202.60 | 202.60 | 221.97 | 202.60 | 0.73% |
| Oct 30, 2025 | 201.14 | 201.14 | 201.14 | 220.37 | 201.14 | -1.84% |
| Oct 29, 2025 | 204.91 | 204.91 | 204.91 | 224.50 | 204.91 | 0.46% |
| Oct 28, 2025 | 203.97 | 203.97 | 203.97 | 223.47 | 203.97 | 0.83% |
| Oct 27, 2025 | 202.30 | 202.30 | 202.30 | 221.64 | 202.30 | 1.72% |
| Oct 24, 2025 | 198.88 | 198.88 | 198.88 | 217.89 | 198.88 | 0.87% |
| Oct 23, 2025 | 197.16 | 197.16 | 197.16 | 216.01 | 197.16 | 0.97% |
| Oct 22, 2025 | 195.26 | 195.26 | 195.26 | 213.93 | 195.26 | -0.99% |
| Oct 21, 2025 | 197.22 | 197.22 | 197.22 | 216.07 | 197.22 | -0.05% |
| Oct 20, 2025 | 197.32 | 197.32 | 197.32 | 216.18 | 197.32 | 1.31% |
| Oct 17, 2025 | 194.77 | 194.77 | 194.77 | 213.39 | 194.77 | 0.38% |
| Oct 16, 2025 | 194.03 | 194.03 | 194.03 | 212.58 | 194.03 | -0.63% |
| Oct 15, 2025 | 195.25 | 195.25 | 195.25 | 213.92 | 195.25 | 0.54% |
| Oct 14, 2025 | 194.21 | 194.21 | 194.21 | 212.78 | 194.21 | -0.82% |
| Oct 13, 2025 | 195.83 | 195.83 | 195.83 | 214.55 | 195.83 | 2.10% |
| Oct 10, 2025 | 191.80 | 191.80 | 191.80 | 210.14 | 191.80 | -3.49% |