Vanguard Wellington™ Fund Admiral™ Shares (VWENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.63
-0.64 (-0.81%)
Aug 1, 2025, 4:00 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 78.63 | 78.63 | 78.63 | 78.63 | - | -0.81% |
| Jul 31, 2025 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | -0.05% |
| Jul 30, 2025 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | -0.11% |
| Jul 29, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 0.15% |
| Jul 28, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | -0.09% |
| Jul 25, 2025 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | 0.24% |
| Jul 24, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | 0.30% |
| Jul 23, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 0.29% |
| Jul 22, 2025 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | 0.04% |
| Jul 21, 2025 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | 0.23% |
| Jul 18, 2025 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 0.13% |
| Jul 17, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 0.19% |
| Jul 16, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | 0.20% |
| Jul 15, 2025 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | -0.41% |
| Jul 14, 2025 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | 0.14% |
| Jul 11, 2025 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | -0.28% |
| Jul 10, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.22% |
| Jul 9, 2025 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | 0.55% |
| Jul 8, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -0.26% |
| Jul 7, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -0.45% |
| Jul 3, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 0.49% |
| Jul 2, 2025 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | 0.24% |
| Jul 1, 2025 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -0.22% |
| Jun 30, 2025 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 0.40% |
| Jun 27, 2025 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | 0.39% |
| Jun 26, 2025 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | 0.62% |
| Jun 25, 2025 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | 0.07% |
| Jun 24, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | 0.87% |
| Jun 23, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 0.65% |
| Jun 20, 2025 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | -0.72% |
| Jun 18, 2025 | 76.31 | 76.31 | 76.31 | 76.31 | 75.86 | 0.08% |
| Jun 17, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 75.80 | -0.30% |
| Jun 16, 2025 | 76.48 | 76.48 | 76.48 | 76.48 | 76.03 | 0.49% |
| Jun 13, 2025 | 76.11 | 76.11 | 76.11 | 76.11 | 75.66 | -0.90% |
| Jun 12, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.34 | 0.38% |
| Jun 11, 2025 | 76.51 | 76.51 | 76.51 | 76.51 | 76.06 | 0.03% |
| Jun 10, 2025 | 76.49 | 76.49 | 76.49 | 76.49 | 76.04 | 0.25% |
| Jun 9, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 75.85 | 0.01% |
| Jun 6, 2025 | 76.29 | 76.29 | 76.29 | 76.29 | 75.84 | 0.47% |
| Jun 5, 2025 | 75.93 | 75.93 | 75.93 | 75.93 | 75.48 | -0.17% |
| Jun 4, 2025 | 76.06 | 76.06 | 76.06 | 76.06 | 75.61 | 0.28% |
| Jun 3, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | 75.40 | 0.28% |
| Jun 2, 2025 | 75.64 | 75.64 | 75.64 | 75.64 | 75.19 | 0.21% |
| May 30, 2025 | 75.48 | 75.48 | 75.48 | 75.48 | 75.03 | 0.09% |
| May 29, 2025 | 75.41 | 75.41 | 75.41 | 75.41 | 74.96 | 0.37% |
| May 28, 2025 | 75.13 | 75.13 | 75.13 | 75.13 | 74.68 | -0.38% |
| May 27, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | 74.97 | 1.47% |
| May 23, 2025 | 74.33 | 74.33 | 74.33 | 74.33 | 73.89 | -0.21% |
| May 22, 2025 | 74.49 | 74.49 | 74.49 | 74.49 | 74.05 | 0.05% |
| May 21, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.01 | -1.19% |