Vanguard Wellington Admiral (VWENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.62
-0.11 (-0.13%)
Oct 8, 2026, 8:10 AM EST
VWENX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 8, 2026 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | - |
| Oct 7, 2026 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | -0.13% |
| Oct 6, 2026 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | 0.44% |
| Oct 5, 2026 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | 0.44% |
| Oct 2, 2026 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | 0.51% |
| Oct 1, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.16% |
| Sep 30, 2026 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | -0.27% |
| Sep 29, 2026 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | -0.11% |
| Sep 28, 2026 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | -0.68% |
| Sep 25, 2026 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | 0.35% |
| Sep 24, 2026 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | -0.02% |
| Sep 23, 2026 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | -0.86% |
| Sep 22, 2026 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | 0.01% |
| Sep 21, 2026 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | 1.29% |
| Sep 18, 2026 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | 0.03% |
| Sep 17, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 80.70 | 1.03% |
| Sep 16, 2026 | 80.27 | 80.27 | 80.27 | 80.27 | 79.87 | -0.15% |
| Sep 15, 2026 | 80.39 | 80.39 | 80.39 | 80.39 | 79.99 | -0.48% |
| Sep 14, 2026 | 80.78 | 80.78 | 80.78 | 80.78 | 80.38 | -0.53% |
| Sep 11, 2026 | 81.21 | 81.21 | 81.21 | 81.21 | 80.81 | 0.58% |
| Sep 10, 2026 | 80.74 | 80.74 | 80.74 | 80.74 | 80.34 | -0.64% |
| Sep 9, 2026 | 81.26 | 81.26 | 81.26 | 81.26 | 80.86 | -0.42% |
| Sep 8, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.19 | -0.23% |
| Sep 4, 2026 | 81.79 | 81.79 | 81.79 | 81.79 | 81.38 | -0.17% |
| Sep 3, 2026 | 81.93 | 81.93 | 81.93 | 81.93 | 81.52 | 0.78% |
| Sep 2, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 80.90 | 0.28% |
| Sep 1, 2026 | 81.07 | 81.07 | 81.07 | 81.07 | 80.67 | -0.47% |
| Aug 31, 2026 | 81.45 | 81.45 | 81.45 | 81.45 | 81.05 | -0.34% |
| Aug 28, 2026 | 81.73 | 81.73 | 81.73 | 81.73 | 81.32 | -0.21% |
| Aug 27, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.49 | 0.23% |
| Aug 26, 2026 | 81.71 | 81.71 | 81.71 | 81.71 | 81.30 | 0.01% |
| Aug 25, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.29 | 0.49% |
| Aug 24, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 80.90 | -0.07% |
| Aug 21, 2026 | 81.36 | 81.36 | 81.36 | 81.36 | 80.96 | 0.22% |
| Aug 20, 2026 | 81.18 | 81.18 | 81.18 | 81.18 | 80.78 | -0.66% |
| Aug 19, 2026 | 81.72 | 81.72 | 81.72 | 81.72 | 81.31 | 0.43% |
| Aug 18, 2026 | 81.37 | 81.37 | 81.37 | 81.37 | 80.97 | -0.55% |
| Aug 17, 2026 | 81.82 | 81.82 | 81.82 | 81.82 | 81.41 | -0.41% |
| Aug 14, 2026 | 82.16 | 82.16 | 82.16 | 82.16 | 81.75 | -0.18% |
| Aug 13, 2026 | 82.31 | 82.31 | 82.31 | 82.31 | 81.90 | 0.38% |
| Aug 12, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.59 | 0.10% |
| Aug 11, 2026 | 81.92 | 81.92 | 81.92 | 81.92 | 81.51 | -0.27% |
| Aug 10, 2026 | 82.14 | 82.14 | 82.14 | 82.14 | 81.73 | -0.27% |
| Aug 7, 2026 | 82.36 | 82.36 | 82.36 | 82.36 | 81.95 | 0.34% |
| Aug 6, 2026 | 82.08 | 82.08 | 82.08 | 82.08 | 81.67 | -0.11% |
| Aug 5, 2026 | 82.17 | 82.17 | 82.17 | 82.17 | 81.76 | -0.05% |
| Aug 4, 2026 | 82.21 | 82.21 | 82.21 | 82.21 | 81.80 | 1.12% |
| Aug 3, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 80.90 | 1.02% |
| Jul 31, 2026 | 80.48 | 80.48 | 80.48 | 80.48 | 80.08 | 0.48% |
| Jul 30, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 79.70 | 1.46% |