Vanguard Wellington Admiral (VWENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.63
-0.05 (-0.06%)
Jan 9, 2026, 8:10 AM EST
VWENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 9, 2026 | 77.63 | 77.63 | 77.63 | 77.63 | - | - |
| Jan 8, 2026 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | -0.06% |
| Jan 7, 2026 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | -0.18% |
| Jan 6, 2026 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | 0.30% |
| Jan 5, 2026 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | 0.38% |
| Jan 2, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 0.14% |
| Dec 31, 2025 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | -0.57% |
| Dec 30, 2025 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | -0.10% |
| Dec 29, 2025 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | -0.19% |
| Dec 26, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | 0.04% |
| Dec 24, 2025 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | 0.26% |
| Dec 23, 2025 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | -8.51% |
| Dec 22, 2025 | 77.21 | 77.21 | 77.21 | 84.85 | 77.21 | 0.45% |
| Dec 19, 2025 | 76.86 | 76.86 | 76.86 | 84.47 | 76.86 | 0.58% |
| Dec 18, 2025 | 76.42 | 76.42 | 76.42 | 83.98 | 76.42 | 0.59% |
| Dec 17, 2025 | 75.97 | 75.97 | 75.97 | 83.49 | 75.97 | -0.68% |
| Dec 16, 2025 | 76.49 | 76.49 | 76.49 | 84.06 | 76.49 | -0.08% |
| Dec 15, 2025 | 76.56 | 76.56 | 76.56 | 84.13 | 76.55 | -0.10% |
| Dec 12, 2025 | 76.63 | 76.63 | 76.63 | 84.21 | 76.63 | -1.00% |
| Dec 11, 2025 | 77.40 | 77.40 | 77.40 | 85.06 | 77.40 | 0.22% |
| Dec 10, 2025 | 77.23 | 77.23 | 77.23 | 84.87 | 77.23 | 0.53% |
| Dec 9, 2025 | 76.82 | 76.82 | 76.82 | 84.42 | 76.82 | -0.09% |
| Dec 8, 2025 | 76.89 | 76.89 | 76.89 | 84.50 | 76.89 | -0.22% |
| Dec 5, 2025 | 77.06 | 77.06 | 77.06 | 84.69 | 77.06 | 0.09% |
| Dec 4, 2025 | 76.99 | 76.99 | 76.99 | 84.61 | 76.99 | -0.04% |
| Dec 3, 2025 | 77.02 | 77.02 | 77.02 | 84.64 | 77.02 | 0.17% |
| Dec 2, 2025 | 76.89 | 76.89 | 76.89 | 84.50 | 76.89 | 0.17% |
| Dec 1, 2025 | 76.76 | 76.76 | 76.76 | 84.36 | 76.76 | -0.57% |
| Nov 28, 2025 | 77.20 | 77.20 | 77.20 | 84.84 | 77.20 | 0.27% |
| Nov 26, 2025 | 76.99 | 76.99 | 76.99 | 84.61 | 76.99 | 0.46% |
| Nov 25, 2025 | 76.64 | 76.64 | 76.64 | 84.22 | 76.64 | 0.72% |
| Nov 24, 2025 | 76.09 | 76.09 | 76.09 | 83.62 | 76.09 | 1.16% |
| Nov 21, 2025 | 75.22 | 75.22 | 75.22 | 82.66 | 75.22 | 0.79% |
| Nov 20, 2025 | 74.63 | 74.63 | 74.63 | 82.01 | 74.63 | -0.92% |
| Nov 19, 2025 | 75.32 | 75.32 | 75.32 | 82.77 | 75.32 | 0.28% |
| Nov 18, 2025 | 75.11 | 75.11 | 75.11 | 82.54 | 75.11 | -0.54% |
| Nov 17, 2025 | 75.52 | 75.52 | 75.52 | 82.99 | 75.52 | -0.54% |
| Nov 14, 2025 | 75.93 | 75.93 | 75.93 | 83.44 | 75.93 | -0.04% |
| Nov 13, 2025 | 75.95 | 75.95 | 75.95 | 83.47 | 75.95 | -1.28% |
| Nov 12, 2025 | 76.94 | 76.94 | 76.94 | 84.55 | 76.94 | 0.08% |
| Nov 11, 2025 | 76.87 | 76.87 | 76.87 | 84.48 | 76.87 | 0.26% |
| Nov 10, 2025 | 76.67 | 76.67 | 76.67 | 84.26 | 76.67 | 1.12% |
| Nov 7, 2025 | 75.83 | 75.83 | 75.83 | 83.33 | 75.83 | 0.04% |
| Nov 6, 2025 | 75.80 | 75.80 | 75.80 | 83.30 | 75.80 | -0.42% |
| Nov 5, 2025 | 76.12 | 76.12 | 76.12 | 83.65 | 76.12 | 0.31% |
| Nov 4, 2025 | 75.88 | 75.88 | 75.88 | 83.39 | 75.88 | -0.70% |
| Nov 3, 2025 | 76.42 | 76.42 | 76.42 | 83.98 | 76.42 | 0.16% |
| Oct 31, 2025 | 76.30 | 76.30 | 76.30 | 83.85 | 76.30 | 0.05% |
| Oct 30, 2025 | 76.26 | 76.26 | 76.26 | 83.81 | 76.26 | -0.69% |
| Oct 29, 2025 | 76.79 | 76.79 | 76.79 | 84.39 | 76.79 | 0.07% |