Vanguard Global Wellington Fund Admiral Shares (VGWAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.18
-0.34 (-0.93%)
At close: Mar 5, 2026
VGWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | -0.93% |
| Mar 4, 2026 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 0.19% |
| Mar 3, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -1.65% |
| Mar 2, 2026 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | -0.70% |
| Feb 27, 2026 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 0.51% |
| Feb 26, 2026 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 0.13% |
| Feb 25, 2026 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 0.03% |
| Feb 24, 2026 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 0.35% |
| Feb 23, 2026 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -0.54% |
| Feb 20, 2026 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | 0.38% |
| Feb 19, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.08% |
| Feb 18, 2026 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 0.19% |
| Feb 17, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.22% |
| Feb 13, 2026 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.30% |
| Feb 12, 2026 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | -0.54% |
| Feb 11, 2026 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 0.35% |
| Feb 10, 2026 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.24% |
| Feb 9, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 0.19% |
| Feb 6, 2026 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 1.07% |
| Feb 5, 2026 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | -0.41% |
| Feb 4, 2026 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | 0.72% |
| Feb 3, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 0.42% |
| Feb 2, 2026 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 0.28% |
| Jan 30, 2026 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 0.03% |
| Jan 29, 2026 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.17% |
| Jan 28, 2026 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | -0.19% |
| Jan 27, 2026 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 0.33% |
| Jan 26, 2026 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 0.34% |
| Jan 23, 2026 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 0.17% |
| Jan 22, 2026 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 0.31% |
| Jan 21, 2026 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 0.96% |
| Jan 20, 2026 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -1.01% |
| Jan 16, 2026 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.06% |
| Jan 15, 2026 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 0.17% |
| Jan 14, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.45% |
| Jan 13, 2026 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -0.03% |
| Jan 12, 2026 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.08% |
| Jan 9, 2026 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.54% |
| Jan 8, 2026 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 0.46% |
| Jan 7, 2026 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | -0.40% |
| Jan 6, 2026 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 0.63% |
| Jan 5, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.66% |
| Jan 2, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.61% |
| Dec 31, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -0.40% |
| Dec 30, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -0.06% |
| Dec 29, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 0.12% |
| Dec 26, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 0.14% |
| Dec 24, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 0.14% |
| Dec 23, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0.20% |
| Dec 22, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.38% |
| Dec 19, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 0.15% |
| Dec 18, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.20% |
| Dec 17, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -4.30% |
| Dec 16, 2025 | 34.31 | 34.31 | 34.31 | 35.79 | 34.31 | -0.58% |
| Dec 15, 2025 | 34.51 | 34.51 | 34.51 | 36.00 | 34.51 | 0.31% |
| Dec 12, 2025 | 34.41 | 34.41 | 34.41 | 35.89 | 34.41 | -0.19% |
| Dec 11, 2025 | 34.48 | 34.48 | 34.48 | 35.96 | 34.48 | 0.31% |
| Dec 10, 2025 | 34.37 | 34.37 | 34.37 | 35.85 | 34.37 | 0.84% |
| Dec 9, 2025 | 34.08 | 34.08 | 34.08 | 35.55 | 34.08 | -0.08% |
| Dec 8, 2025 | 34.11 | 34.11 | 34.11 | 35.58 | 34.11 | -0.25% |
| Dec 5, 2025 | 34.20 | 34.20 | 34.20 | 35.67 | 34.20 | -0.06% |
| Dec 4, 2025 | 34.22 | 34.22 | 34.22 | 35.69 | 34.22 | -0.06% |
| Dec 3, 2025 | 34.24 | 34.24 | 34.24 | 35.71 | 34.24 | 0.56% |
| Dec 2, 2025 | 34.04 | 34.04 | 34.04 | 35.51 | 34.04 | 0.20% |
| Dec 1, 2025 | 33.98 | 33.98 | 33.98 | 35.44 | 33.98 | -0.53% |
| Nov 28, 2025 | 34.16 | 34.16 | 34.16 | 35.63 | 34.16 | 0.37% |
| Nov 26, 2025 | 34.03 | 34.03 | 34.03 | 35.50 | 34.03 | 0.54% |
| Nov 25, 2025 | 33.85 | 33.85 | 33.85 | 35.31 | 33.85 | 0.86% |
| Nov 24, 2025 | 33.56 | 33.56 | 33.56 | 35.01 | 33.56 | 0.34% |
| Nov 21, 2025 | 33.45 | 33.45 | 33.45 | 34.89 | 33.45 | 1.39% |
| Nov 20, 2025 | 32.99 | 32.99 | 32.99 | 34.41 | 32.99 | -0.75% |
| Nov 19, 2025 | 33.24 | 33.24 | 33.24 | 34.67 | 33.24 | -0.17% |
| Nov 18, 2025 | 33.30 | 33.30 | 33.30 | 34.73 | 33.30 | -0.43% |
| Nov 17, 2025 | 33.44 | 33.44 | 33.44 | 34.88 | 33.44 | -0.51% |
| Nov 14, 2025 | 33.61 | 33.61 | 33.61 | 35.06 | 33.61 | -0.11% |
| Nov 13, 2025 | 33.65 | 33.65 | 33.65 | 35.10 | 33.65 | -0.54% |
| Nov 12, 2025 | 33.83 | 33.83 | 33.83 | 35.29 | 33.83 | 0.34% |
| Nov 11, 2025 | 33.72 | 33.72 | 33.72 | 35.17 | 33.72 | 0.69% |
| Nov 10, 2025 | 33.49 | 33.49 | 33.49 | 34.93 | 33.49 | 0.52% |
| Nov 7, 2025 | 33.32 | 33.32 | 33.32 | 34.75 | 33.32 | 0.23% |
| Nov 6, 2025 | 33.24 | 33.24 | 33.24 | 34.67 | 33.24 | -0.14% |
| Nov 5, 2025 | 33.29 | 33.29 | 33.29 | 34.72 | 33.29 | 0.03% |
| Nov 4, 2025 | 33.28 | 33.28 | 33.28 | 34.71 | 33.28 | -0.43% |
| Nov 3, 2025 | 33.42 | 33.42 | 33.42 | 34.86 | 33.42 | 0.09% |
| Oct 31, 2025 | 33.39 | 33.39 | 33.39 | 34.83 | 33.39 | 0.23% |
| Oct 30, 2025 | 33.32 | 33.32 | 33.32 | 34.75 | 33.32 | -0.17% |
| Oct 29, 2025 | 33.37 | 33.37 | 33.37 | 34.81 | 33.37 | -0.66% |
| Oct 28, 2025 | 33.59 | 33.59 | 33.59 | 35.04 | 33.59 | -0.11% |
| Oct 27, 2025 | 33.63 | 33.63 | 33.63 | 35.08 | 33.63 | 0.46% |
| Oct 24, 2025 | 33.48 | 33.48 | 33.48 | 34.92 | 33.48 | 0.17% |
| Oct 23, 2025 | 33.42 | 33.42 | 33.42 | 34.86 | 33.42 | 0.35% |
| Oct 22, 2025 | 33.31 | 33.31 | 33.31 | 34.74 | 33.31 | -0.23% |
| Oct 21, 2025 | 33.38 | 33.38 | 33.38 | 34.82 | 33.38 | -0.09% |
| Oct 20, 2025 | 33.41 | 33.41 | 33.41 | 34.85 | 33.41 | 0.58% |
| Oct 17, 2025 | 33.22 | 33.22 | 33.22 | 34.65 | 33.22 | 0.20% |
| Oct 16, 2025 | 33.15 | 33.15 | 33.15 | 34.58 | 33.15 | -0.20% |
| Oct 15, 2025 | 33.22 | 33.22 | 33.22 | 34.65 | 33.22 | 0.32% |
| Oct 14, 2025 | 33.11 | 33.11 | 33.11 | 34.54 | 33.11 | 0.47% |
| Oct 13, 2025 | 32.96 | 32.96 | 32.96 | 34.38 | 32.96 | 0.64% |
| Oct 10, 2025 | 32.75 | 32.75 | 32.75 | 34.16 | 32.75 | -1.19% |