Vanguard Wellington™ Fund Admiral™ Shares (VWENX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
71.98
-0.76 (-1.04%)
Mar 28, 2025, 8:03 PM EST
VWENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 71.98 | 71.98 | 71.98 | 71.98 | - | -1.04% |
| Mar 27, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | -0.21% |
| Mar 26, 2025 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | -0.83% |
| Mar 25, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.15% |
| Mar 24, 2025 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | 0.92% |
| Mar 21, 2025 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | -0.57% |
| Mar 20, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 72.72 | -0.01% |
| Mar 19, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 72.73 | 0.90% |
| Mar 18, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.08 | -0.62% |
| Mar 17, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | 72.53 | 0.47% |
| Mar 14, 2025 | 72.61 | 72.61 | 72.61 | 72.61 | 72.19 | 1.42% |
| Mar 13, 2025 | 71.59 | 71.59 | 71.59 | 71.59 | 71.18 | -0.84% |
| Mar 12, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 71.78 | 0.38% |
| Mar 11, 2025 | 71.93 | 71.93 | 71.93 | 71.93 | 71.51 | -0.47% |
| Mar 10, 2025 | 72.27 | 72.27 | 72.27 | 72.27 | 71.85 | -1.69% |
| Mar 7, 2025 | 73.51 | 73.51 | 73.51 | 73.51 | 73.09 | 0.16% |
| Mar 6, 2025 | 73.39 | 73.39 | 73.39 | 73.39 | 72.97 | -1.37% |
| Mar 5, 2025 | 74.41 | 74.41 | 74.41 | 74.41 | 73.98 | 0.55% |
| Mar 4, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.57 | -0.90% |
| Mar 3, 2025 | 74.67 | 74.67 | 74.67 | 74.67 | 74.24 | -1.03% |
| Feb 28, 2025 | 75.45 | 75.45 | 75.45 | 75.45 | 75.01 | 1.21% |
| Feb 27, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.12 | -1.13% |
| Feb 26, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 74.96 | 0.27% |
| Feb 25, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 74.77 | -0.29% |
| Feb 24, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | 74.98 | -0.34% |
| Feb 21, 2025 | 75.68 | 75.68 | 75.68 | 75.68 | 75.24 | -0.93% |
| Feb 20, 2025 | 76.39 | 76.39 | 76.39 | 76.39 | 75.95 | -0.24% |
| Feb 19, 2025 | 76.57 | 76.57 | 76.57 | 76.57 | 76.13 | 0.24% |
| Feb 18, 2025 | 76.39 | 76.39 | 76.39 | 76.39 | 75.95 | -0.09% |
| Feb 14, 2025 | 76.46 | 76.46 | 76.46 | 76.46 | 76.02 | 0.10% |
| Feb 13, 2025 | 76.38 | 76.38 | 76.38 | 76.38 | 75.94 | 0.83% |
| Feb 12, 2025 | 75.75 | 75.75 | 75.75 | 75.75 | 75.31 | -0.29% |
| Feb 11, 2025 | 75.97 | 75.97 | 75.97 | 75.97 | 75.53 | -0.03% |
| Feb 10, 2025 | 75.99 | 75.99 | 75.99 | 75.99 | 75.55 | 0.44% |
| Feb 7, 2025 | 75.66 | 75.66 | 75.66 | 75.66 | 75.22 | -0.75% |
| Feb 6, 2025 | 76.23 | 76.23 | 76.23 | 76.23 | 75.79 | 0.28% |
| Feb 5, 2025 | 76.02 | 76.02 | 76.02 | 76.02 | 75.58 | 0.45% |
| Feb 4, 2025 | 75.68 | 75.68 | 75.68 | 75.68 | 75.24 | 0.41% |
| Feb 3, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 74.93 | -0.34% |
| Jan 31, 2025 | 75.63 | 75.63 | 75.63 | 75.63 | 75.19 | -0.30% |
| Jan 30, 2025 | 75.86 | 75.86 | 75.86 | 75.86 | 75.42 | 0.24% |
| Jan 29, 2025 | 75.68 | 75.68 | 75.68 | 75.68 | 75.24 | -0.34% |
| Jan 28, 2025 | 75.94 | 75.94 | 75.94 | 75.94 | 75.50 | 0.76% |
| Jan 27, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 74.93 | -0.93% |
| Jan 24, 2025 | 76.08 | 76.08 | 76.08 | 76.08 | 75.64 | -0.13% |
| Jan 23, 2025 | 76.18 | 76.18 | 76.18 | 76.18 | 75.74 | 0.28% |
| Jan 22, 2025 | 75.97 | 75.97 | 75.97 | 75.97 | 75.53 | 0.41% |
| Jan 21, 2025 | 75.66 | 75.66 | 75.66 | 75.66 | 75.22 | 0.83% |
| Jan 17, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 74.61 | 0.67% |
| Jan 16, 2025 | 74.54 | 74.54 | 74.54 | 74.54 | 74.11 | -0.09% |