Vanguard Wellington Fund Investor Shares (VWELX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
45.79
-0.19 (-0.41%)
Apr 28, 2026, 4:00 PM EST
VWELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | - | -0.41% |
| Apr 27, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 0.02% |
| Apr 24, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 0.66% |
| Apr 23, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | -0.20% |
| Apr 22, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 0.82% |
| Apr 21, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -0.61% |
| Apr 20, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | -0.24% |
| Apr 17, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 0.95% |
| Apr 16, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -0.07% |
| Apr 15, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 0.38% |
| Apr 14, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 0.92% |
| Apr 13, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.67% |
| Apr 10, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.04% |
| Apr 9, 2026 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | 0.54% |
| Apr 8, 2026 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 1.79% |
| Apr 7, 2026 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | 0.14% |
| Apr 6, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.23% |
| Apr 2, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 0.21% |
| Apr 1, 2026 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | 0.54% |
| Mar 31, 2026 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | 2.02% |
| Mar 30, 2026 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | -0.02% |
| Mar 27, 2026 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | -1.13% |
| Mar 26, 2026 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | -1.41% |
| Mar 25, 2026 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | 0.68% |
| Mar 24, 2026 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | -0.28% |
| Mar 23, 2026 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | 0.87% |
| Mar 20, 2026 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | -1.88% |
| Mar 19, 2026 | 43.51 | 43.51 | 43.51 | 43.51 | 43.27 | -0.09% |
| Mar 18, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 43.31 | -1.05% |
| Mar 17, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | 43.77 | 0.23% |
| Mar 16, 2026 | 43.91 | 43.91 | 43.91 | 43.91 | 43.67 | 0.85% |
| Mar 13, 2026 | 43.54 | 43.54 | 43.54 | 43.54 | 43.30 | -0.53% |
| Mar 12, 2026 | 43.77 | 43.77 | 43.77 | 43.77 | 43.53 | -1.08% |
| Mar 11, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.01 | -0.32% |
| Mar 10, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | 44.15 | -0.13% |
| Mar 9, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.21 | 0.73% |
| Mar 6, 2026 | 44.13 | 44.13 | 44.13 | 44.13 | 43.89 | -1.08% |
| Mar 5, 2026 | 44.61 | 44.61 | 44.61 | 44.61 | 44.37 | -0.56% |
| Mar 4, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | 44.61 | 0.43% |
| Mar 3, 2026 | 44.67 | 44.67 | 44.67 | 44.67 | 44.43 | -0.71% |
| Mar 2, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.74 | -0.07% |
| Feb 27, 2026 | 45.02 | 45.02 | 45.02 | 45.02 | 44.77 | -0.35% |
| Feb 26, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 44.93 | -0.57% |
| Feb 25, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.19 | 0.55% |
| Feb 24, 2026 | 45.19 | 45.19 | 45.19 | 45.19 | 44.94 | 0.44% |
| Feb 23, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.74 | -0.51% |
| Feb 20, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 44.97 | 0.56% |
| Feb 19, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.72 | -0.13% |
| Feb 18, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | 44.78 | 0.31% |
| Feb 17, 2026 | 44.89 | 44.89 | 44.89 | 44.89 | 44.64 | 0.09% |
| Feb 13, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.60 | 0.13% |
| Feb 12, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.54 | -0.82% |
| Feb 11, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | 44.91 | 0.07% |
| Feb 10, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 44.88 | -0.13% |
| Feb 9, 2026 | 45.19 | 45.19 | 45.19 | 45.19 | 44.94 | 0.47% |
| Feb 6, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.73 | 1.15% |
| Feb 5, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 44.23 | -0.67% |
| Feb 4, 2026 | 44.77 | 44.77 | 44.77 | 44.77 | 44.52 | -0.44% |
| Feb 3, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.72 | -0.51% |
| Feb 2, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.95 | 0.31% |
| Jan 30, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 44.81 | -0.33% |
| Jan 29, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 44.96 | -0.04% |
| Jan 28, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 44.98 | -0.07% |
| Jan 27, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | 45.01 | 0.35% |
| Jan 26, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 44.85 | 0.33% |
| Jan 23, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.70 | 0.20% |
| Jan 22, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | 44.61 | 0.38% |
| Jan 21, 2026 | 44.69 | 44.69 | 44.69 | 44.69 | 44.45 | 0.86% |
| Jan 20, 2026 | 44.31 | 44.31 | 44.31 | 44.31 | 44.07 | -1.51% |
| Jan 16, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.74 | -0.13% |
| Jan 15, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 44.80 | 0.13% |
| Jan 14, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.74 | -0.27% |
| Jan 13, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | 44.86 | -0.09% |
| Jan 12, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 44.90 | 0.04% |
| Jan 9, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 44.88 | 0.38% |
| Jan 8, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | 44.71 | -0.07% |
| Jan 7, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.74 | -0.18% |
| Jan 6, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | 44.82 | 0.29% |
| Jan 5, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | 44.69 | 0.38% |
| Jan 2, 2026 | 44.77 | 44.77 | 44.77 | 44.77 | 44.52 | 0.13% |
| Dec 31, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.46 | -0.56% |
| Dec 30, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.71 | -0.11% |
| Dec 29, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 44.76 | -0.20% |
| Dec 26, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 44.85 | 0.04% |
| Dec 24, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 44.83 | 0.27% |
| Dec 23, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.71 | -8.49% |
| Dec 22, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 44.49 | 0.45% |
| Dec 19, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 44.29 | 0.58% |
| Dec 18, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 44.04 | 0.58% |
| Dec 17, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 43.79 | -0.68% |
| Dec 16, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 44.09 | -0.08% |
| Dec 15, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 44.12 | -0.10% |
| Dec 12, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 44.17 | -0.99% |
| Dec 11, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 44.61 | 0.22% |
| Dec 10, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 44.51 | 0.55% |
| Dec 9, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 44.27 | -0.10% |
| Dec 8, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 44.31 | -0.22% |
| Dec 5, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 44.41 | 0.08% |
| Dec 4, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 44.38 | -0.02% |
| Dec 3, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 44.38 | 0.16% |