Vanguard Wellington Admiral (VWENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.75
+0.34 (0.42%)
Sep 26, 2025, 4:00 PM EDT
VWENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 26, 2025 | 81.41 | 81.41 | 81.41 | 81.41 | - | - |
| Sep 25, 2025 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | -0.43% |
| Sep 24, 2025 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | -0.46% |
| Sep 23, 2025 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | -0.27% |
| Sep 22, 2025 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | 0.18% |
| Sep 19, 2025 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | -0.11% |
| Sep 18, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 81.91 | 0.15% |
| Sep 17, 2025 | 82.18 | 82.18 | 82.18 | 82.18 | 81.79 | -0.15% |
| Sep 16, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 81.91 | -0.19% |
| Sep 15, 2025 | 82.46 | 82.46 | 82.46 | 82.46 | 82.07 | 0.39% |
| Sep 12, 2025 | 82.14 | 82.14 | 82.14 | 82.14 | 81.75 | -0.04% |
| Sep 11, 2025 | 82.17 | 82.17 | 82.17 | 82.17 | 81.78 | 0.55% |
| Sep 10, 2025 | 81.72 | 81.72 | 81.72 | 81.72 | 81.33 | 0.37% |
| Sep 9, 2025 | 81.42 | 81.42 | 81.42 | 81.42 | 81.03 | 0.21% |
| Sep 8, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 80.86 | 0.37% |
| Sep 5, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 80.56 | -0.12% |
| Sep 4, 2025 | 81.05 | 81.05 | 81.05 | 81.05 | 80.66 | 0.62% |
| Sep 3, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 80.16 | 0.50% |
| Sep 2, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 79.77 | -0.46% |
| Aug 29, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.13 | -0.51% |
| Aug 28, 2025 | 80.93 | 80.93 | 80.93 | 80.93 | 80.54 | 0.33% |
| Aug 27, 2025 | 80.66 | 80.66 | 80.66 | 80.66 | 80.27 | 0.16% |
| Aug 26, 2025 | 80.53 | 80.53 | 80.53 | 80.53 | 80.14 | 0.35% |
| Aug 25, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 79.87 | -0.24% |
| Aug 22, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 80.05 | 0.97% |
| Aug 21, 2025 | 79.67 | 79.67 | 79.67 | 79.67 | 79.29 | -0.29% |
| Aug 20, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.52 | -0.05% |
| Aug 19, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | 79.56 | -0.37% |
| Aug 18, 2025 | 80.24 | 80.24 | 80.24 | 80.24 | 79.86 | -0.05% |
| Aug 15, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 79.90 | -0.16% |
| Aug 14, 2025 | 80.41 | 80.41 | 80.41 | 80.41 | 80.02 | 0.04% |
| Aug 13, 2025 | 80.38 | 80.38 | 80.38 | 80.38 | 79.99 | 0.02% |
| Aug 12, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | 79.98 | 0.65% |
| Aug 11, 2025 | 79.84 | 79.84 | 79.84 | 79.84 | 79.46 | -0.11% |
| Aug 8, 2025 | 79.93 | 79.93 | 79.93 | 79.93 | 79.55 | 0.47% |
| Aug 7, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.18 | -0.04% |
| Aug 6, 2025 | 79.59 | 79.59 | 79.59 | 79.59 | 79.21 | 0.48% |
| Aug 5, 2025 | 79.21 | 79.21 | 79.21 | 79.21 | 78.83 | -0.29% |
| Aug 4, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | 79.06 | 1.03% |
| Aug 1, 2025 | 78.63 | 78.63 | 78.63 | 78.63 | 78.25 | -0.81% |
| Jul 31, 2025 | 79.27 | 79.27 | 79.27 | 79.27 | 78.89 | -0.05% |
| Jul 30, 2025 | 79.31 | 79.31 | 79.31 | 79.31 | 78.93 | -0.11% |
| Jul 29, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.02 | 0.15% |
| Jul 28, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 78.90 | -0.09% |
| Jul 25, 2025 | 79.35 | 79.35 | 79.35 | 79.35 | 78.97 | 0.24% |
| Jul 24, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 78.78 | 0.30% |
| Jul 23, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.54 | 0.29% |
| Jul 22, 2025 | 78.69 | 78.69 | 78.69 | 78.69 | 78.31 | 0.04% |
| Jul 21, 2025 | 78.66 | 78.66 | 78.66 | 78.66 | 78.28 | 0.23% |
| Jul 18, 2025 | 78.48 | 78.48 | 78.48 | 78.48 | 78.10 | 0.13% |