Vanguard Wellington™ Fund Investor Shares (VWELX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.46
+0.29 (0.67%)
Jan 17, 2025, 8:01 PM EST
VWELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | 0.67% |
| Jan 16, 2025 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | -0.09% |
| Jan 15, 2025 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | 1.55% |
| Jan 14, 2025 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| Jan 13, 2025 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | 0.05% |
| Jan 10, 2025 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | -1.16% |
| Jan 8, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | 0.21% |
| Jan 7, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | -0.85% |
| Jan 6, 2025 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | 0.39% |
| Jan 3, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | 0.75% |
| Jan 2, 2025 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | -0.02% |
| Dec 31, 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | -0.35% |
| Dec 30, 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | -8.81% |
| Dec 27, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 40.10 | -0.76% |
| Dec 26, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 40.41 | - |
| Dec 24, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 40.41 | 0.74% |
| Dec 23, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 40.11 | 0.49% |
| Dec 20, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 39.91 | 0.77% |
| Dec 19, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 39.61 | -0.17% |
| Dec 18, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 39.67 | -2.10% |
| Dec 17, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 40.53 | -0.40% |
| Dec 16, 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 40.69 | 0.40% |
| Dec 13, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 40.53 | -0.02% |
| Dec 12, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 40.53 | -0.52% |
| Dec 11, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 40.75 | 0.57% |
| Dec 10, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 40.52 | -0.19% |
| Dec 9, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 40.59 | -0.52% |
| Dec 6, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 40.81 | 0.15% |
| Dec 5, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 40.75 | -0.10% |
| Dec 4, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 40.79 | 0.61% |
| Dec 3, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 40.54 | -0.02% |
| Dec 2, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 40.55 | 0.13% |
| Nov 29, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 40.50 | 0.53% |
| Nov 27, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 40.29 | -0.13% |
| Nov 26, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 40.34 | 0.36% |
| Nov 25, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 40.19 | 0.57% |
| Nov 22, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 39.96 | 0.06% |
| Nov 21, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 39.94 | 0.30% |
| Nov 20, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 39.82 | -0.04% |
| Nov 19, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 39.84 | 0.30% |
| Nov 18, 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 39.72 | 0.24% |
| Nov 15, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 39.62 | -0.81% |
| Nov 14, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 39.95 | -0.38% |
| Nov 13, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 40.10 | -0.17% |
| Nov 12, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 40.17 | -0.36% |
| Nov 11, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 40.31 | 0.11% |
| Nov 8, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 40.27 | 0.21% |
| Nov 7, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 40.19 | 0.81% |
| Nov 6, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 39.86 | 1.54% |
| Nov 5, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 39.26 | 0.74% |
| Nov 4, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 38.97 | 0.07% |
| Nov 1, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 38.94 | 0.13% |
| Oct 31, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 38.89 | -1.34% |
| Oct 30, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 39.42 | -0.17% |
| Oct 29, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 39.49 | 0.24% |
| Oct 28, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 39.39 | 0.19% |
| Oct 25, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 39.32 | -0.19% |
| Oct 24, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 39.39 | 0.24% |
| Oct 23, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 39.30 | -0.82% |
| Oct 22, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 39.62 | - |
| Oct 21, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 39.62 | -0.30% |
| Oct 18, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 39.74 | 0.34% |
| Oct 17, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 39.61 | -0.13% |
| Oct 16, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 39.66 | 0.32% |
| Oct 15, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 39.53 | -0.47% |
| Oct 14, 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 39.72 | 0.45% |
| Oct 11, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 39.54 | 0.54% |
| Oct 10, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 39.33 | -0.09% |
| Oct 9, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 39.36 | 0.43% |
| Oct 8, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 39.19 | 0.59% |
| Oct 7, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 38.96 | -0.78% |
| Oct 4, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 39.27 | 0.33% |
| Oct 3, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 39.14 | -0.24% |
| Oct 2, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 39.23 | 0.04% |
| Oct 1, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 39.22 | -0.50% |
| Sep 30, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 39.41 | 0.15% |
| Sep 27, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 39.35 | -0.04% |
| Sep 26, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 39.37 | 0.26% |
| Sep 25, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 39.27 | -0.17% |
| Sep 24, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 39.33 | 0.24% |
| Sep 23, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 39.24 | 0.04% |
| Sep 20, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 39.22 | -0.56% |
| Sep 19, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 39.24 | 1.16% |
| Sep 18, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 38.80 | -0.33% |
| Sep 17, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 38.92 | -0.04% |
| Sep 16, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 38.94 | 0.20% |
| Sep 13, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 38.86 | 0.50% |
| Sep 12, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 38.67 | 0.37% |
| Sep 11, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 38.52 | 0.73% |
| Sep 10, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 38.25 | 0.24% |
| Sep 9, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 38.15 | 0.69% |
| Sep 6, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 37.89 | -1.28% |
| Sep 5, 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 38.38 | - |
| Sep 4, 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 38.38 | 0.07% |
| Sep 3, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 38.36 | -1.37% |
| Aug 30, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 38.89 | 0.50% |
| Aug 29, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 38.69 | -0.02% |
| Aug 28, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 38.70 | -0.41% |
| Aug 27, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 38.86 | 0.13% |
| Aug 26, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 38.81 | -0.22% |