Vanguard Wellesley® Income Fund Admiral™ Shares (VWIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
59.87
+0.31 (0.52%)
Dec 20, 2024, 8:01 PM EST
VWIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | 0.52% |
| Dec 19, 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | -0.37% |
| Dec 18, 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | -5.11% |
| Dec 17, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.25% |
| Dec 16, 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | -0.02% |
| Dec 13, 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | 0.02% |
| Dec 12, 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | -0.43% |
| Dec 11, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | -0.13% |
| Dec 10, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | -0.31% |
| Dec 9, 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | -0.31% |
| Dec 6, 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | -0.09% |
| Dec 5, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 0.06% |
| Dec 4, 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | 0.11% |
| Dec 3, 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | -0.36% |
| Dec 2, 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | -0.17% |
| Nov 29, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 0.39% |
| Nov 27, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 0.25% |
| Nov 26, 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | -0.16% |
| Nov 25, 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | 0.77% |
| Nov 22, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.22% |
| Nov 21, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | 0.36% |
| Nov 20, 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | -0.06% |
| Nov 19, 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | -0.05% |
| Nov 18, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 0.30% |
| Nov 15, 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | -0.19% |
| Nov 14, 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | -0.19% |
| Nov 13, 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -0.11% |
| Nov 12, 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | -0.74% |
| Nov 11, 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | 0.05% |
| Nov 8, 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 0.28% |
| Nov 7, 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | 0.43% |
| Nov 6, 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | 0.51% |
| Nov 5, 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | 0.29% |
| Nov 4, 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | 0.34% |
| Nov 1, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.43% |
| Oct 31, 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | -0.38% |
| Oct 30, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | -0.06% |
| Oct 29, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -0.17% |
| Oct 28, 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | 0.13% |
| Oct 25, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | -0.36% |
| Oct 24, 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | 0.21% |
| Oct 23, 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | -0.21% |
| Oct 22, 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | -0.05% |
| Oct 21, 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | -0.75% |
| Oct 18, 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 0.03% |
| Oct 17, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -0.20% |
| Oct 16, 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | 0.39% |
| Oct 15, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | 0.13% |
| Oct 14, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.06% |
| Oct 11, 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | 0.39% |
| Oct 10, 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | -0.16% |
| Oct 9, 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | 0.19% |
| Oct 8, 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | -0.05% |
| Oct 7, 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | -0.39% |
| Oct 4, 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | -0.13% |
| Oct 3, 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | -0.42% |
| Oct 2, 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | -0.11% |
| Oct 1, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | 0.06% |
| Sep 30, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -0.05% |
| Sep 27, 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | 0.30% |
| Sep 26, 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | 0.20% |
| Sep 25, 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | -0.47% |
| Sep 24, 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | 0.11% |
| Sep 23, 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | 0.09% |
| Sep 20, 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | -0.96% |
| Sep 19, 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | 0.47% |
| Sep 18, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | -0.34% |
| Sep 17, 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | -0.02% |
| Sep 16, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 0.55% |
| Sep 13, 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | 0.41% |
| Sep 12, 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | 0.14% |
| Sep 11, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | 0.02% |
| Sep 10, 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | 0.13% |
| Sep 9, 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | 0.43% |
| Sep 6, 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | -0.42% |
| Sep 5, 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | -0.06% |
| Sep 4, 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | 0.28% |
| Sep 3, 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | -0.20% |
| Aug 30, 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 0.09% |
| Aug 29, 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | 0.08% |
| Aug 28, 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | -0.05% |
| Aug 27, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.02% |
| Aug 26, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | 0.03% |
| Aug 23, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | 0.67% |
| Aug 22, 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | -0.24% |
| Aug 21, 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | 0.27% |
| Aug 20, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 0.06% |
| Aug 19, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | 0.41% |
| Aug 16, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 0.26% |
| Aug 15, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | 0.18% |
| Aug 14, 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 0.29% |
| Aug 13, 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 0.56% |
| Aug 12, 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 0.18% |
| Aug 9, 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | 0.21% |
| Aug 8, 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | 0.46% |
| Aug 7, 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | -0.32% |
| Aug 6, 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | -0.11% |
| Aug 5, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -0.93% |
| Aug 2, 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 0.14% |
| Aug 1, 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | -0.21% |