Vanguard Global Wellington Admiral (VGWAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.65
+0.11 (0.32%)
Oct 16, 2025, 8:07 AM EDT
VGWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | - | - |
| Oct 15, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.32% |
| Oct 14, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 0.47% |
| Oct 13, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.64% |
| Oct 10, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -1.19% |
| Oct 9, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | -0.37% |
| Oct 8, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.06% |
| Oct 7, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -0.29% |
| Oct 6, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 0.06% |
| Oct 3, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.55% |
| Oct 2, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0.03% |
| Oct 1, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.47% |
| Sep 30, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.38% |
| Sep 29, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.20% |
| Sep 26, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.47% |
| Sep 25, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -0.41% |
| Sep 24, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -0.12% |
| Sep 23, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.23% |
| Sep 22, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 0.06% |
| Sep 19, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -1.24% |
| Sep 18, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.24 | 0.26% |
| Sep 17, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.15 | - |
| Sep 16, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.15 | -0.09% |
| Sep 15, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.18 | 0.09% |
| Sep 12, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.15 | -0.43% |
| Sep 11, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.30 | 0.73% |
| Sep 10, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.05 | 0.09% |
| Sep 9, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.02 | -0.09% |
| Sep 8, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.05 | 0.26% |
| Sep 5, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 33.96 | - |
| Sep 4, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 33.96 | 0.44% |
| Sep 3, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 33.81 | 0.03% |
| Sep 2, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 33.80 | -0.32% |
| Aug 29, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 33.91 | -0.20% |
| Aug 28, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 33.98 | 0.12% |
| Aug 27, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 33.94 | -0.09% |
| Aug 26, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 33.97 | -0.03% |
| Aug 25, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 33.98 | -0.70% |
| Aug 22, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.22 | 1.05% |
| Aug 21, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 33.86 | -0.32% |
| Aug 20, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 33.97 | 0.32% |
| Aug 19, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 33.86 | 0.23% |
| Aug 18, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 33.78 | -0.26% |
| Aug 15, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 33.87 | 0.21% |
| Aug 14, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 33.80 | -0.15% |
| Aug 13, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 33.85 | 0.59% |
| Aug 12, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.66 | 0.56% |
| Aug 11, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.47 | -0.15% |
| Aug 8, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.52 | 0.39% |
| Aug 7, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.39 | 0.27% |