Vanguard Global Wellington Fund Admiral Shares (VGWAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.73
+0.30 (0.93%)
May 13, 2025, 8:07 AM EDT
VGWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 13, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | - | - |
| May 12, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 0.93% |
| May 9, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.25% |
| May 8, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -0.06% |
| May 7, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 0.12% |
| May 6, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -0.43% |
| May 5, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 0.03% |
| May 2, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 0.74% |
| May 1, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -0.19% |
| Apr 30, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.16% |
| Apr 29, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 0.34% |
| Apr 28, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.47% |
| Apr 25, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.06% |
| Apr 24, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.69% |
| Apr 23, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.16% |
| Apr 22, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 1.08% |
| Apr 21, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.92% |
| Apr 17, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.19% |
| Apr 16, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -0.28% |
| Apr 15, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.09% |
| Apr 14, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.93% |
| Apr 11, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 1.26% |
| Apr 10, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -1.40% |
| Apr 9, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 3.73% |
| Apr 8, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.69% |
| Apr 7, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -1.33% |
| Apr 4, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -3.74% |
| Apr 3, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -1.44% |
| Apr 2, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0.18% |
| Apr 1, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -0.12% |
| Mar 31, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.25% |
| Mar 28, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -0.46% |
| Mar 27, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.03% |
| Mar 26, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | -0.15% |
| Mar 25, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | -0.03% |
| Mar 24, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.18% |
| Mar 21, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | -1.09% |
| Mar 20, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.69 | -0.27% |
| Mar 19, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 32.78 | 0.24% |
| Mar 18, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.70 | 0.09% |
| Mar 17, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.67 | 0.83% |
| Mar 14, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.40 | 0.93% |
| Mar 13, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.11 | -0.25% |
| Mar 12, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.19 | -0.12% |
| Mar 11, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.23 | -0.64% |
| Mar 10, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.43 | -0.76% |
| Mar 7, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.68 | 0.58% |
| Mar 6, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.49 | -0.27% |
| Mar 5, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.58 | 0.86% |
| Mar 4, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.31 | -0.58% |