Skip to main content
Vanguard Wellington™ Fund Admiral™ Shares (VWENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
75.04
+0.50 (0.67%)
Jan 17, 2025, 8:01 PM EST

VWENX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 17, 202575.0475.0475.0475.0475.040.67%
Jan 16, 202574.5474.5474.5474.5474.54-0.09%
Jan 15, 202574.6174.6174.6174.6174.611.55%
Jan 14, 202573.4773.4773.4773.4773.470.01%
Jan 13, 202573.4673.4673.4673.4673.460.04%
Jan 10, 202573.4373.4373.4373.4373.43-1.17%
Jan 8, 202574.3074.3074.3074.3074.300.20%
Jan 7, 202574.1574.1574.1574.1574.15-0.84%
Jan 6, 202574.7874.7874.7874.7874.780.40%
Jan 3, 202574.4874.4874.4874.4874.480.73%
Jan 2, 202573.9473.9473.9473.9473.94-0.01%
Dec 31, 202473.9573.9573.9573.9573.95-0.35%
Dec 30, 202474.2174.2174.2174.2174.21-8.82%
Dec 27, 202481.3981.3981.3981.3969.23-0.76%
Dec 26, 202482.0182.0182.0182.0169.76-
Dec 24, 202482.0182.0182.0182.0169.760.75%
Dec 23, 202481.4081.4081.4081.4069.240.48%
Dec 20, 202481.0181.0181.0181.0168.910.78%
Dec 19, 202480.3880.3880.3880.3868.38-0.17%
Dec 18, 202480.5280.5280.5280.5268.49-2.10%
Dec 17, 202482.2582.2582.2582.2569.97-0.40%
Dec 16, 202482.5882.5882.5882.5870.250.40%
Dec 13, 202482.2582.2582.2582.2569.97-0.04%
Dec 12, 202482.2882.2882.2882.2869.99-0.51%
Dec 11, 202482.7082.7082.7082.7070.350.56%
Dec 10, 202482.2482.2482.2482.2469.96-0.18%
Dec 9, 202482.3982.3982.3982.3970.09-0.51%
Dec 6, 202482.8182.8182.8182.8170.440.13%
Dec 5, 202482.7082.7082.7082.7070.35-0.10%
Dec 4, 202482.7882.7882.7882.7870.420.60%
Dec 3, 202482.2982.2982.2982.2970.00-0.01%
Dec 2, 202482.3082.3082.3082.3070.010.11%
Nov 29, 202482.2182.2182.2182.2169.930.55%
Nov 27, 202481.7681.7681.7681.7669.55-0.13%
Nov 26, 202481.8781.8781.8781.8769.640.36%
Nov 25, 202481.5881.5881.5881.5869.400.58%
Nov 22, 202481.1181.1181.1181.1169.000.06%
Nov 21, 202481.0681.0681.0681.0668.950.31%
Nov 20, 202480.8180.8180.8180.8168.74-0.05%
Nov 19, 202480.8580.8580.8580.8568.780.30%
Nov 18, 202480.6180.6180.6180.6168.570.25%
Nov 15, 202480.4180.4180.4180.4168.40-0.83%
Nov 14, 202481.0881.0881.0881.0868.97-0.37%
Nov 13, 202481.3881.3881.3881.3869.23-0.17%
Nov 12, 202481.5281.5281.5281.5269.35-0.35%
Nov 11, 202481.8181.8181.8181.8169.590.10%
Nov 8, 202481.7381.7381.7381.7369.520.22%
Nov 7, 202481.5581.5581.5581.5569.370.80%
Nov 6, 202480.9080.9080.9080.9068.821.54%
Nov 5, 202479.6779.6779.6779.6767.770.73%
Nov 4, 202479.0979.0979.0979.0967.280.06%
Nov 1, 202479.0479.0479.0479.0467.240.14%
Oct 31, 202478.9378.9378.9378.9367.14-1.34%
Oct 30, 202480.0080.0080.0080.0068.05-0.17%
Oct 29, 202480.1480.1480.1480.1468.170.25%
Oct 28, 202479.9479.9479.9479.9468.000.18%
Oct 25, 202479.8079.8079.8079.8067.88-0.19%
Oct 24, 202479.9579.9579.9579.9568.010.25%
Oct 23, 202479.7579.7579.7579.7567.84-0.82%
Oct 22, 202480.4180.4180.4180.4168.40-
Oct 21, 202480.4180.4180.4180.4168.40-0.30%
Oct 18, 202480.6580.6580.6580.6568.610.35%
Oct 17, 202480.3780.3780.3780.3768.37-0.14%
Oct 16, 202480.4880.4880.4880.4868.460.32%
Oct 15, 202480.2280.2280.2280.2268.24-0.46%
Oct 14, 202480.5980.5980.5980.5968.550.45%
Oct 11, 202480.2380.2380.2380.2368.250.53%
Oct 10, 202479.8179.8179.8179.8167.89-0.09%
Oct 9, 202479.8879.8879.8879.8867.950.44%
Oct 8, 202479.5379.5379.5379.5367.650.59%
Oct 7, 202479.0679.0679.0679.0667.25-0.79%
Oct 4, 202479.6979.6979.6979.6967.790.33%
Oct 3, 202479.4379.4379.4379.4367.57-0.23%
Oct 2, 202479.6179.6179.6179.6167.720.05%
Oct 1, 202479.5779.5779.5779.5767.69-0.51%
Sep 30, 202479.9879.9879.9879.9868.040.16%
Sep 27, 202479.8579.8579.8579.8567.92-0.04%
Sep 26, 202479.8879.8879.8879.8867.950.24%
Sep 25, 202479.6979.6979.6979.6967.79-0.16%
Sep 24, 202479.8279.8279.8279.8267.900.24%
Sep 23, 202479.6379.6379.6379.6367.740.05%
Sep 20, 202479.5979.5979.5979.5967.70-0.59%
Sep 19, 202480.0680.0680.0680.0667.741.15%
Sep 18, 202479.1579.1579.1579.1566.97-0.31%
Sep 17, 202479.4079.4079.4079.4067.19-0.05%
Sep 16, 202479.4479.4479.4479.4467.220.19%
Sep 13, 202479.2979.2979.2979.2967.090.52%
Sep 12, 202478.8878.8878.8878.8866.750.36%
Sep 11, 202478.6078.6078.6078.6066.510.74%
Sep 10, 202478.0278.0278.0278.0266.020.24%
Sep 9, 202477.8377.8377.8377.8365.860.69%
Sep 6, 202477.3077.3077.3077.3065.41-1.28%
Sep 5, 202478.3078.3078.3078.3066.25-
Sep 4, 202478.3078.3078.3078.3066.250.08%
Sep 3, 202478.2478.2478.2478.2466.20-1.39%
Aug 30, 202479.3479.3479.3479.3467.130.52%
Aug 29, 202478.9378.9378.9378.9366.79-0.03%
Aug 28, 202478.9578.9578.9578.9566.80-0.42%
Aug 27, 202479.2879.2879.2879.2867.080.14%
Aug 26, 202479.1779.1779.1779.1766.99-0.23%