Vanguard Wellington Fund Admiral Shares (VWENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.02
-0.52 (-0.65%)
May 19, 2026, 4:00 PM EST
VWENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 80.02 | 80.02 | 80.02 | 80.02 | - | -0.65% |
| May 18, 2026 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | -0.11% |
| May 15, 2026 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | -1.16% |
| May 14, 2026 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | 0.49% |
| May 13, 2026 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | 0.62% |
| May 12, 2026 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | -0.12% |
| May 11, 2026 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | 0.11% |
| May 8, 2026 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | 0.61% |
| May 7, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.48% |
| May 6, 2026 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 1.32% |
| May 5, 2026 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | 0.45% |
| May 4, 2026 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | -0.38% |
| May 1, 2026 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | 0.11% |
| Apr 30, 2026 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | 0.66% |
| Apr 29, 2026 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | -0.24% |
| Apr 28, 2026 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | -0.42% |
| Apr 27, 2026 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | 0.03% |
| Apr 24, 2026 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | 0.65% |
| Apr 23, 2026 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | -0.19% |
| Apr 22, 2026 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | 0.82% |
| Apr 21, 2026 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | -0.62% |
| Apr 20, 2026 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | -0.23% |
| Apr 17, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 0.95% |
| Apr 16, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -0.06% |
| Apr 15, 2026 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | 0.38% |
| Apr 14, 2026 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 0.89% |
| Apr 13, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 0.69% |
| Apr 10, 2026 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 0.05% |
| Apr 9, 2026 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | 0.52% |
| Apr 8, 2026 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | 1.81% |
| Apr 7, 2026 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | 0.13% |
| Apr 6, 2026 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | 0.24% |
| Apr 2, 2026 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 0.19% |
| Apr 1, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | 0.55% |
| Mar 31, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 2.01% |
| Mar 30, 2026 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | -0.03% |
| Mar 27, 2026 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | -1.11% |
| Mar 26, 2026 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | -1.41% |
| Mar 25, 2026 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | 0.67% |
| Mar 24, 2026 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | -0.30% |
| Mar 23, 2026 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 0.87% |
| Mar 20, 2026 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | -1.90% |
| Mar 19, 2026 | 75.14 | 75.14 | 75.14 | 75.14 | 74.71 | -0.09% |
| Mar 18, 2026 | 75.21 | 75.21 | 75.21 | 75.21 | 74.78 | -1.03% |
| Mar 17, 2026 | 75.99 | 75.99 | 75.99 | 75.99 | 75.56 | 0.21% |
| Mar 16, 2026 | 75.83 | 75.83 | 75.83 | 75.83 | 75.40 | 0.85% |
| Mar 13, 2026 | 75.19 | 75.19 | 75.19 | 75.19 | 74.76 | -0.53% |
| Mar 12, 2026 | 75.59 | 75.59 | 75.59 | 75.59 | 75.16 | -1.07% |
| Mar 11, 2026 | 76.41 | 76.41 | 76.41 | 76.41 | 75.98 | -0.31% |
| Mar 10, 2026 | 76.65 | 76.65 | 76.65 | 76.65 | 76.21 | -0.14% |