Vanguard Wellington™ Fund Admiral™ Shares (VWENX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.74
+0.30 (0.39%)
Jun 27, 2025, 4:00 PM EDT
VWENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 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% |
| May 20, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 74.90 | -0.23% |
| May 19, 2025 | 75.52 | 75.52 | 75.52 | 75.52 | 75.07 | 0.17% |
| May 16, 2025 | 75.39 | 75.39 | 75.39 | 75.39 | 74.94 | 0.44% |
| May 15, 2025 | 75.06 | 75.06 | 75.06 | 75.06 | 74.61 | 0.47% |
| May 14, 2025 | 74.71 | 74.71 | 74.71 | 74.71 | 74.27 | 0.01% |
| May 13, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.26 | 0.44% |
| May 12, 2025 | 74.37 | 74.37 | 74.37 | 74.37 | 73.93 | 1.82% |
| May 9, 2025 | 73.04 | 73.04 | 73.04 | 73.04 | 72.61 | 0.03% |
| May 8, 2025 | 73.02 | 73.02 | 73.02 | 73.02 | 72.59 | 0.01% |
| May 7, 2025 | 73.01 | 73.01 | 73.01 | 73.01 | 72.58 | 0.32% |
| May 6, 2025 | 72.78 | 72.78 | 72.78 | 72.78 | 72.35 | -0.30% |
| May 5, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.57 | -0.35% |
| May 2, 2025 | 73.26 | 73.26 | 73.26 | 73.26 | 72.83 | 0.87% |
| May 1, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | 72.20 | 0.32% |
| Apr 30, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 71.97 | 0.03% |
| Apr 29, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | 71.95 | 0.43% |
| Apr 28, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | 71.64 | 0.13% |
| Apr 25, 2025 | 71.98 | 71.98 | 71.98 | 71.98 | 71.55 | 0.46% |
| Apr 24, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | 71.22 | 1.63% |
| Apr 23, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.08 | 1.19% |
| Apr 22, 2025 | 69.67 | 69.67 | 69.67 | 69.67 | 69.26 | 1.68% |
| Apr 21, 2025 | 68.52 | 68.52 | 68.52 | 68.52 | 68.11 | -1.69% |
| Apr 17, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.29 | -0.07% |
| Apr 16, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.34 | -1.16% |