VWNEX Fund Historical Price Quotes NMFQS:VWNEX
Large Value | Vanguard
$79.35
↑
$0.57 (0.72%)
Last Updated: Jun 21, 2026
VWNEX Historical Data
You're viewing historical data for Vanguard Windsor™ Fund Admiral™ Shares (VWNEX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $75.03 | $75.03 | $75.03 | $75.03 | 0 |
| 2025-12-24 | $74.93 | $74.93 | $74.93 | $74.93 | 0 |
| 2025-12-23 | $74.68 | $74.68 | $74.68 | $74.68 | 0 |
| 2025-12-22 | $74.69 | $74.69 | $74.69 | $74.69 | 0 |
| 2025-12-19 | $74.08 | $74.08 | $74.08 | $74.08 | 0 |
| 2025-12-18 | $73.74 | $73.74 | $73.74 | $73.74 | 0 |
| 2025-12-17 | $73.71 | $73.71 | $73.71 | $73.71 | 0 |
| 2025-12-16 | $78.87 | $78.87 | $78.87 | $78.87 | 0 |
| 2025-12-15 | $79.56 | $79.56 | $79.56 | $79.56 | 0 |
| 2025-12-12 | $79.52 | $79.52 | $79.52 | $79.52 | 0 |
| 2025-12-11 | $79.90 | $79.90 | $79.90 | $79.90 | 0 |
| 2025-12-10 | $79.12 | $79.12 | $79.12 | $79.12 | 0 |
| 2025-12-09 | $77.84 | $77.84 | $77.84 | $77.84 | 0 |
| 2025-12-08 | $77.81 | $77.81 | $77.81 | $77.81 | 0 |
| 2025-12-05 | $78.39 | $78.39 | $78.39 | $78.39 | 0 |
| 2025-12-04 | $78.11 | $78.11 | $78.11 | $78.11 | 0 |
| 2025-12-03 | $78.07 | $78.07 | $78.07 | $78.07 | 0 |
| 2025-12-02 | $76.98 | $76.98 | $76.98 | $76.98 | 0 |
| 2025-12-01 | $76.97 | $76.97 | $76.97 | $76.97 | 0 |
| 2025-11-28 | $77.22 | $77.22 | $77.22 | $77.22 | 0 |
| 2025-11-26 | $76.82 | $76.82 | $76.82 | $76.82 | 0 |
| 2025-11-25 | $76.41 | $76.41 | $76.41 | $76.41 | 0 |
| 2025-11-24 | $75.28 | $75.28 | $75.28 | $75.28 | 0 |
| 2025-11-21 | $74.80 | $74.80 | $74.80 | $74.80 | 0 |
| 2025-11-20 | $73.29 | $73.29 | $73.29 | $73.29 | 0 |
| 2025-11-19 | $74.22 | $74.22 | $74.22 | $74.22 | 0 |
| 2025-11-18 | $74.42 | $74.42 | $74.42 | $74.42 | 0 |
| 2025-11-17 | $74.28 | $74.28 | $74.28 | $74.28 | 0 |
| 2025-11-14 | $75.31 | $75.31 | $75.31 | $75.31 | 0 |
| 2025-11-13 | $75.63 | $75.63 | $75.63 | $75.63 | 0 |
| 2025-11-12 | $76.50 | $76.50 | $76.50 | $76.50 | 0 |
| 2025-11-11 | $76.26 | $76.26 | $76.26 | $76.26 | 0 |
| 2025-11-10 | $75.62 | $75.62 | $75.62 | $75.62 | 0 |
| 2025-11-07 | $75.28 | $75.28 | $75.28 | $75.28 | 0 |
| 2025-11-06 | $74.76 | $74.76 | $74.76 | $74.76 | 0 |
| 2025-11-05 | $75.29 | $75.29 | $75.29 | $75.29 | 0 |
| 2025-11-04 | $75.22 | $75.22 | $75.22 | $75.22 | 0 |
| 2025-11-03 | $75.75 | $75.75 | $75.75 | $75.75 | 0 |
| 2025-10-31 | $75.92 | $75.92 | $75.92 | $75.92 | 0 |
| 2025-10-30 | $75.64 | $75.64 | $75.64 | $75.64 | 0 |
| 2025-10-29 | $75.98 | $75.98 | $75.98 | $75.98 | 0 |
| 2025-10-28 | $76.69 | $76.69 | $76.69 | $76.69 | 0 |
| 2025-10-27 | $77.30 | $77.30 | $77.30 | $77.30 | 0 |
| 2025-10-24 | $76.82 | $76.82 | $76.82 | $76.82 | 0 |
| 2025-10-23 | $76.47 | $76.47 | $76.47 | $76.47 | 0 |
| 2025-10-22 | $75.99 | $75.99 | $75.99 | $75.99 | 0 |
| 2025-10-21 | $76.28 | $76.28 | $76.28 | $76.28 | 0 |
| 2025-10-20 | $76.05 | $76.05 | $76.05 | $76.05 | 0 |
| 2025-10-17 | $75.22 | $75.22 | $75.22 | $75.22 | 0 |
| 2025-10-16 | $74.73 | $74.73 | $74.73 | $74.73 | 0 |
| 2025-10-15 | $75.46 | $75.46 | $75.46 | $75.46 | 0 |