Vanguard Wellington™ Fund Investor Shares (VWELX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.91
+0.36 (0.77%)
Dec 20, 2024, 8:01 PM EST
VWELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 0.77% |
| Dec 19, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -0.17% |
| Dec 18, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -2.10% |
| Dec 17, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | -0.40% |
| Dec 16, 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 0.40% |
| Dec 13, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | -0.02% |
| Dec 12, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | -0.52% |
| Dec 11, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 0.57% |
| Dec 10, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -0.19% |
| Dec 9, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | -0.52% |
| Dec 6, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | 0.15% |
| Dec 5, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | -0.10% |
| Dec 4, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 0.61% |
| Dec 3, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -0.02% |
| Dec 2, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 0.13% |
| Nov 29, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.53% |
| Nov 27, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | -0.13% |
| Nov 26, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 0.36% |
| Nov 25, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 0.57% |
| Nov 22, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.06% |
| Nov 21, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 0.30% |
| Nov 20, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.04% |
| Nov 19, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0.30% |
| Nov 18, 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.24% |
| Nov 15, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -0.81% |
| Nov 14, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -0.38% |
| Nov 13, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | -0.17% |
| 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% |