Vanguard Wellington™ Fund Admiral™ Shares (VWENX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
81.01
+0.63 (0.78%)
Dec 20, 2024, 8:01 PM EST
VWENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | 0.78% |
| Dec 19, 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | -0.17% |
| Dec 18, 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | -2.10% |
| Dec 17, 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | -0.40% |
| Dec 16, 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | 0.40% |
| Dec 13, 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | -0.04% |
| Dec 12, 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | -0.51% |
| Dec 11, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 0.56% |
| Dec 10, 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | -0.18% |
| Dec 9, 2024 | 82.39 | 82.39 | 82.39 | 82.39 | 82.39 | -0.51% |
| Dec 6, 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | 0.13% |
| Dec 5, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | -0.10% |
| Dec 4, 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | 0.60% |
| Dec 3, 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | -0.01% |
| Dec 2, 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 0.11% |
| Nov 29, 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | 0.55% |
| Nov 27, 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | -0.13% |
| Nov 26, 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | 0.36% |
| Nov 25, 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | 0.58% |
| Nov 22, 2024 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | 0.06% |
| Nov 21, 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 0.31% |
| Nov 20, 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | -0.05% |
| Nov 19, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 0.30% |
| Nov 18, 2024 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | 0.25% |
| Nov 15, 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | -0.83% |
| Nov 14, 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | -0.37% |
| Nov 13, 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | -0.17% |
| Nov 12, 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | -0.35% |
| Nov 11, 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | 0.10% |
| Nov 8, 2024 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | 0.22% |
| Nov 7, 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | 0.80% |
| Nov 6, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 1.54% |
| Nov 5, 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | 0.73% |
| Nov 4, 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | 0.06% |
| Nov 1, 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 0.14% |
| Oct 31, 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | -1.34% |
| Oct 30, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.17% |
| Oct 29, 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | 0.25% |
| Oct 28, 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | 0.18% |
| Oct 25, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.19% |
| Oct 24, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 0.25% |
| Oct 23, 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | -0.82% |
| Oct 22, 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | - |
| Oct 21, 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | -0.30% |
| Oct 18, 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 0.35% |
| Oct 17, 2024 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | -0.14% |
| Oct 16, 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | 0.32% |
| Oct 15, 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | -0.46% |
| Oct 14, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 0.45% |
| Oct 11, 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | 0.53% |
| Oct 10, 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | -0.09% |
| Oct 9, 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | 0.44% |
| Oct 8, 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | 0.59% |
| Oct 7, 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | -0.79% |
| Oct 4, 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 0.33% |
| Oct 3, 2024 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | -0.23% |
| Oct 2, 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | 0.05% |
| Oct 1, 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | -0.51% |
| Sep 30, 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | 0.16% |
| Sep 27, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | -0.04% |
| Sep 26, 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | 0.24% |
| Sep 25, 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | -0.16% |
| Sep 24, 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 0.24% |
| Sep 23, 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | 0.05% |
| Sep 20, 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | -0.59% |
| Sep 19, 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | 1.15% |
| Sep 18, 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | -0.31% |
| Sep 17, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -0.05% |
| Sep 16, 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | 0.19% |
| Sep 13, 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | 0.52% |
| Sep 12, 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | 0.36% |
| Sep 11, 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 0.74% |
| Sep 10, 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | 0.24% |
| Sep 9, 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | 0.69% |
| Sep 6, 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -1.28% |
| Sep 5, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| Sep 4, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 0.08% |
| Sep 3, 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | -1.39% |
| Aug 30, 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | 0.52% |
| Aug 29, 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | -0.03% |
| Aug 28, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | -0.42% |
| Aug 27, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | 0.14% |
| Aug 26, 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | -0.23% |
| Aug 23, 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | 0.86% |
| Aug 22, 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | -0.67% |
| Aug 21, 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 0.30% |
| Aug 20, 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | -0.05% |
| Aug 19, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.73% |
| Aug 16, 2024 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | 0.18% |
| Aug 15, 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | 0.93% |
| Aug 14, 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | 0.41% |
| Aug 13, 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 1.23% |
| Aug 12, 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | 0.17% |
| Aug 9, 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | 0.41% |
| Aug 8, 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | 1.39% |
| Aug 7, 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | -0.40% |
| Aug 6, 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | 0.40% |
| Aug 5, 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | -1.97% |
| Aug 2, 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | -0.77% |
| Aug 1, 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | -0.90% |