Vanguard Wellington™ Fund Investor Shares (VWELX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.13
-0.08 (-0.17%)
Nov 13, 2024, 6:26 PM EST
VWELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 12, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -0.36% |
| Nov 11, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 0.11% |
| Nov 8, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.21% |
| Nov 7, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 0.81% |
| Nov 6, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 1.54% |
| Nov 5, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.74% |
| Nov 4, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.07% |
| Nov 1, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 0.13% |
| Oct 31, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | -1.34% |
| Oct 30, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -0.17% |
| Oct 29, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 0.24% |
| Oct 28, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.19% |
| Oct 25, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | -0.19% |
| Oct 24, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.24% |
| Oct 23, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | -0.82% |
| Oct 22, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| Oct 21, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -0.30% |
| Oct 18, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.34% |
| Oct 17, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -0.13% |
| Oct 16, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 0.32% |
| Oct 15, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -0.47% |
| Oct 14, 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.45% |
| Oct 11, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 0.54% |
| Oct 10, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -0.09% |
| Oct 9, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 0.43% |
| Oct 8, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 0.59% |
| Oct 7, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | -0.78% |
| Oct 4, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.33% |
| Oct 3, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.24% |
| Oct 2, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 0.04% |
| Oct 1, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | -0.50% |
| Sep 30, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 0.15% |
| Sep 27, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.04% |
| Sep 26, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 0.26% |
| Sep 25, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.17% |
| Sep 24, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 0.24% |
| Sep 23, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 0.04% |
| Sep 20, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.56% |
| Sep 19, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.12 | 1.16% |
| Sep 18, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.60 | -0.33% |
| Sep 17, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.75 | -0.04% |
| Sep 16, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.77 | 0.20% |
| Sep 13, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.68 | 0.50% |
| Sep 12, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.45 | 0.37% |
| Sep 11, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.28 | 0.73% |
| Sep 10, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 44.95 | 0.24% |
| Sep 9, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 44.84 | 0.69% |
| Sep 6, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.53 | -1.28% |
| Sep 5, 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.11 | - |
| Sep 4, 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.11 | 0.07% |
| Sep 3, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.08 | -1.37% |
| Aug 30, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.71 | 0.50% |
| Aug 29, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.48 | -0.02% |
| Aug 28, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.49 | -0.41% |
| Aug 27, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.68 | 0.13% |
| Aug 26, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.62 | -0.22% |
| Aug 23, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.72 | 0.86% |
| Aug 22, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.33 | -0.65% |
| Aug 21, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.63 | 0.28% |
| Aug 20, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.50 | -0.04% |
| Aug 19, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.52 | 0.73% |
| Aug 16, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.19 | 0.18% |
| Aug 15, 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.11 | 0.93% |
| Aug 14, 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.69 | 0.40% |
| Aug 13, 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.51 | 1.24% |
| Aug 12, 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 43.97 | 0.18% |
| Aug 9, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 43.89 | 0.39% |
| Aug 8, 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.72 | 1.38% |
| Aug 7, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.12 | -0.39% |
| Aug 6, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.29 | 0.42% |
| Aug 5, 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.11 | -1.97% |
| Aug 2, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.98 | -0.79% |
| Aug 1, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.32 | -0.89% |
| Jul 31, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.72 | 1.17% |
| Jul 30, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.20 | -0.34% |
| Jul 29, 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.35 | 0.07% |
| Jul 26, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.32 | 0.79% |
| Jul 25, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.98 | -0.11% |
| Jul 24, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.03 | -1.58% |
| Jul 23, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.73 | -0.07% |
| Jul 22, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.76 | 0.69% |
| Jul 19, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.45 | -0.56% |
| Jul 18, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.70 | -0.66% |
| Jul 17, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.00 | -0.79% |
| Jul 16, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.36 | 0.53% |
| Jul 15, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.12 | 0.13% |
| Jul 12, 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.06 | 0.29% |
| Jul 11, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 44.93 | -0.38% |
| Jul 10, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.10 | 0.73% |
| Jul 9, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.77 | -0.02% |
| Jul 8, 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 44.78 | 0.07% |
| Jul 5, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.75 | 0.51% |
| Jul 3, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.52 | 0.49% |
| Jul 2, 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.30 | 0.52% |
| Jul 1, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.08 | 0.07% |
| Jun 28, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.05 | -0.47% |
| Jun 27, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.25 | 0.20% |
| Jun 26, 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.16 | -0.05% |
| Jun 25, 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.18 | 0.25% |
| Jun 24, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.08 | -0.11% |