Vanguard Global Wellington Admiral (VGWAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.67
-0.02 (-0.06%)
At close: Dec 5, 2025
VGWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | -0.06% |
| Dec 4, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | -0.06% |
| Dec 3, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 0.56% |
| Dec 2, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 0.20% |
| Dec 1, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -0.53% |
| Nov 28, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 0.37% |
| Nov 26, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.54% |
| Nov 25, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 0.86% |
| Nov 24, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 0.34% |
| Nov 21, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 1.39% |
| Nov 20, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -0.75% |
| Nov 19, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -0.17% |
| Nov 18, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | -0.43% |
| Nov 17, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -0.51% |
| Nov 14, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -0.11% |
| Nov 13, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.54% |
| Nov 12, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 0.34% |
| Nov 11, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.69% |
| Nov 10, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 0.52% |
| Nov 7, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.23% |
| Nov 6, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -0.14% |
| Nov 5, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 0.03% |
| Nov 4, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | -0.43% |
| Nov 3, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.09% |
| Oct 31, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 0.23% |
| Oct 30, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.17% |
| Oct 29, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | -0.66% |
| Oct 28, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -0.11% |
| Oct 27, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.46% |
| Oct 24, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.17% |
| Oct 23, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.35% |
| Oct 22, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -0.23% |
| Oct 21, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -0.09% |
| Oct 20, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.58% |
| Oct 17, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.20% |
| Oct 16, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -0.20% |
| Oct 15, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.32% |
| Oct 14, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 0.47% |
| Oct 13, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.64% |
| Oct 10, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -1.19% |
| Oct 9, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | -0.37% |
| Oct 8, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.06% |
| Oct 7, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -0.29% |
| Oct 6, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 0.06% |
| Oct 3, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.55% |
| Oct 2, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0.03% |
| Oct 1, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.47% |
| Sep 30, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.38% |
| Sep 29, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.20% |
| Sep 26, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.47% |
| Sep 25, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -0.41% |
| Sep 24, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -0.12% |
| Sep 23, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.23% |
| Sep 22, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 0.06% |
| Sep 19, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -1.24% |
| Sep 18, 2025 | 34.24 | 34.24 | 34.24 | 34.55 | 34.24 | 0.26% |
| Sep 17, 2025 | 34.15 | 34.15 | 34.15 | 34.46 | 34.15 | - |
| Sep 16, 2025 | 34.15 | 34.15 | 34.15 | 34.46 | 34.15 | -0.09% |
| Sep 15, 2025 | 34.18 | 34.18 | 34.18 | 34.49 | 34.18 | 0.09% |
| Sep 12, 2025 | 34.15 | 34.15 | 34.15 | 34.46 | 34.15 | -0.43% |
| Sep 11, 2025 | 34.30 | 34.30 | 34.30 | 34.61 | 34.30 | 0.73% |
| Sep 10, 2025 | 34.05 | 34.05 | 34.05 | 34.36 | 34.05 | 0.09% |
| Sep 9, 2025 | 34.02 | 34.02 | 34.02 | 34.33 | 34.02 | -0.09% |
| Sep 8, 2025 | 34.05 | 34.05 | 34.05 | 34.36 | 34.05 | 0.26% |
| Sep 5, 2025 | 33.96 | 33.96 | 33.96 | 34.27 | 33.96 | - |
| Sep 4, 2025 | 33.96 | 33.96 | 33.96 | 34.27 | 33.96 | 0.44% |
| Sep 3, 2025 | 33.82 | 33.82 | 33.82 | 34.12 | 33.82 | 0.03% |
| Sep 2, 2025 | 33.81 | 33.81 | 33.81 | 34.11 | 33.81 | -0.32% |
| Aug 29, 2025 | 33.91 | 33.91 | 33.91 | 34.22 | 33.91 | -0.20% |
| Aug 28, 2025 | 33.98 | 33.98 | 33.98 | 34.29 | 33.98 | 0.12% |
| Aug 27, 2025 | 33.94 | 33.94 | 33.94 | 34.25 | 33.94 | -0.09% |
| Aug 26, 2025 | 33.97 | 33.97 | 33.97 | 34.28 | 33.97 | -0.03% |
| Aug 25, 2025 | 33.98 | 33.98 | 33.98 | 34.29 | 33.98 | -0.70% |
| Aug 22, 2025 | 34.22 | 34.22 | 34.22 | 34.53 | 34.22 | 1.05% |
| Aug 21, 2025 | 33.87 | 33.87 | 33.87 | 34.17 | 33.86 | -0.32% |
| Aug 20, 2025 | 33.97 | 33.97 | 33.97 | 34.28 | 33.97 | 0.32% |
| Aug 19, 2025 | 33.87 | 33.87 | 33.87 | 34.17 | 33.86 | 0.23% |
| Aug 18, 2025 | 33.79 | 33.79 | 33.79 | 34.09 | 33.79 | -0.26% |
| Aug 15, 2025 | 33.88 | 33.88 | 33.88 | 34.18 | 33.87 | 0.21% |
| Aug 14, 2025 | 33.81 | 33.81 | 33.81 | 34.11 | 33.81 | -0.15% |
| Aug 13, 2025 | 33.86 | 33.86 | 33.86 | 34.16 | 33.85 | 0.59% |
| Aug 12, 2025 | 33.66 | 33.66 | 33.66 | 33.96 | 33.66 | 0.56% |
| Aug 11, 2025 | 33.47 | 33.47 | 33.47 | 33.77 | 33.47 | -0.15% |
| Aug 8, 2025 | 33.52 | 33.52 | 33.52 | 33.82 | 33.52 | 0.39% |
| Aug 7, 2025 | 33.39 | 33.39 | 33.39 | 33.69 | 33.39 | 0.27% |
| Aug 6, 2025 | 33.30 | 33.30 | 33.30 | 33.60 | 33.30 | 0.09% |
| Aug 5, 2025 | 33.27 | 33.27 | 33.27 | 33.57 | 33.27 | 0.09% |
| Aug 4, 2025 | 33.24 | 33.24 | 33.24 | 33.54 | 33.24 | 0.81% |
| Aug 1, 2025 | 32.97 | 32.97 | 32.97 | 33.27 | 32.97 | -0.27% |
| Jul 31, 2025 | 33.06 | 33.06 | 33.06 | 33.36 | 33.06 | -0.57% |
| Jul 30, 2025 | 33.25 | 33.25 | 33.25 | 33.55 | 33.25 | -0.36% |
| Jul 29, 2025 | 33.37 | 33.37 | 33.37 | 33.67 | 33.37 | 0.06% |
| Jul 28, 2025 | 33.35 | 33.35 | 33.35 | 33.65 | 33.35 | -0.59% |
| Jul 25, 2025 | 33.55 | 33.55 | 33.55 | 33.85 | 33.55 | 0.06% |
| Jul 24, 2025 | 33.53 | 33.53 | 33.53 | 33.83 | 33.53 | -0.41% |
| Jul 23, 2025 | 33.67 | 33.67 | 33.67 | 33.97 | 33.67 | 0.74% |
| Jul 22, 2025 | 33.42 | 33.42 | 33.42 | 33.72 | 33.42 | 0.75% |
| Jul 21, 2025 | 33.17 | 33.17 | 33.17 | 33.47 | 33.17 | 0.06% |
| Jul 18, 2025 | 33.15 | 33.15 | 33.15 | 33.45 | 33.15 | -0.18% |
| Jul 17, 2025 | 33.21 | 33.21 | 33.21 | 33.51 | 33.21 | 0.27% |