Skip to main content
Vanguard Wellington Fund Admiral Shares (VWENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.21
-0.83 (-1.08%)
At close: Mar 6, 2026

VWENX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 6, 202676.2176.2176.2176.2176.21-1.08%
Mar 5, 202677.0477.0477.0477.0477.04-0.54%
Mar 4, 202677.4677.4677.4677.4677.460.43%
Mar 3, 202677.1377.1377.1377.1377.13-0.72%
Mar 2, 202677.6977.6977.6977.6977.69-0.08%
Feb 27, 202677.7577.7577.7577.7577.75-0.33%
Feb 26, 202678.0178.0178.0178.0178.01-0.57%
Feb 25, 202678.4678.4678.4678.4678.460.55%
Feb 24, 202678.0378.0378.0378.0378.030.44%
Feb 23, 202677.6977.6977.6977.6977.69-0.51%
Feb 20, 202678.0978.0978.0978.0978.090.58%
Feb 19, 202677.6477.6477.6477.6477.64-0.15%
Feb 18, 202677.7677.7677.7677.7677.760.32%
Feb 17, 202677.5177.5177.5177.5177.510.10%
Feb 13, 202677.4377.4377.4377.4377.430.12%
Feb 12, 202677.3477.3477.3477.3477.34-0.82%
Feb 11, 202677.9877.9877.9877.9877.980.08%
Feb 10, 202677.9277.9277.9277.9277.92-0.14%
Feb 9, 202678.0378.0378.0378.0378.030.46%
Feb 6, 202677.6777.6777.6777.6777.671.15%
Feb 5, 202676.7976.7976.7976.7976.79-0.66%
Feb 4, 202677.3077.3077.3077.3077.30-0.45%
Feb 3, 202677.6577.6577.6577.6577.65-0.50%
Feb 2, 202678.0478.0478.0478.0478.040.31%
Jan 30, 202677.8077.8077.8077.8077.80-0.33%
Jan 29, 202678.0678.0678.0678.0678.06-0.04%
Jan 28, 202678.0978.0978.0978.0978.09-0.08%
Jan 27, 202678.1578.1578.1578.1578.150.36%
Jan 26, 202677.8777.8777.8777.8777.870.34%
Jan 23, 202677.6177.6177.6177.6177.610.19%
Jan 22, 202677.4677.4677.4677.4677.460.39%
Jan 21, 202677.1677.1677.1677.1677.160.86%
Jan 20, 202676.5076.5076.5076.5076.50-1.52%
Jan 16, 202677.6877.6877.6877.6877.68-0.14%
Jan 15, 202677.7977.7977.7977.7977.790.14%
Jan 14, 202677.6877.6877.6877.6877.68-0.27%
Jan 13, 202677.8977.8977.8977.8977.89-0.08%
Jan 12, 202677.9577.9577.9577.9577.950.03%
Jan 9, 202677.9377.9377.9377.9377.930.39%
Jan 8, 202677.6377.6377.6377.6377.63-0.06%
Jan 7, 202677.6877.6877.6877.6877.68-0.18%
Jan 6, 202677.8277.8277.8277.8277.820.30%
Jan 5, 202677.5977.5977.5977.5977.590.38%
Jan 2, 202677.3077.3077.3077.3077.300.14%
Dec 31, 202577.1977.1977.1977.1977.19-0.57%
Dec 30, 202577.6377.6377.6377.6377.63-0.10%
Dec 29, 202577.7177.7177.7177.7177.71-0.19%
Dec 26, 202577.8677.8677.8677.8677.860.04%
Dec 24, 202577.8377.8377.8377.8377.830.26%
Dec 23, 202577.6377.6377.6377.6377.63-8.51%
Dec 22, 202577.2177.2177.2184.8577.210.45%
Dec 19, 202576.8676.8676.8684.4776.860.58%
Dec 18, 202576.4276.4276.4283.9876.420.59%
Dec 17, 202575.9775.9775.9783.4975.97-0.68%
Dec 16, 202576.4976.4976.4984.0676.49-0.08%
Dec 15, 202576.5676.5676.5684.1376.55-0.10%
Dec 12, 202576.6376.6376.6384.2176.63-1.00%
Dec 11, 202577.4077.4077.4085.0677.400.22%
Dec 10, 202577.2377.2377.2384.8777.230.53%
Dec 9, 202576.8276.8276.8284.4276.82-0.09%
Dec 8, 202576.8976.8976.8984.5076.89-0.22%
Dec 5, 202577.0677.0677.0684.6977.060.09%
Dec 4, 202576.9976.9976.9984.6176.99-0.04%
Dec 3, 202577.0277.0277.0284.6477.020.17%
Dec 2, 202576.8976.8976.8984.5076.890.17%
Dec 1, 202576.7676.7676.7684.3676.76-0.57%
Nov 28, 202577.2077.2077.2084.8477.200.27%
Nov 26, 202576.9976.9976.9984.6176.990.46%
Nov 25, 202576.6476.6476.6484.2276.640.72%
Nov 24, 202576.0976.0976.0983.6276.091.16%
Nov 21, 202575.2275.2275.2282.6675.220.79%
Nov 20, 202574.6374.6374.6382.0174.63-0.92%
Nov 19, 202575.3275.3275.3282.7775.320.28%
Nov 18, 202575.1175.1175.1182.5475.11-0.54%
Nov 17, 202575.5275.5275.5282.9975.52-0.54%
Nov 14, 202575.9375.9375.9383.4475.93-0.04%
Nov 13, 202575.9575.9575.9583.4775.95-1.28%
Nov 12, 202576.9476.9476.9484.5576.940.08%
Nov 11, 202576.8776.8776.8784.4876.870.26%
Nov 10, 202576.6776.6776.6784.2676.671.12%
Nov 7, 202575.8375.8375.8383.3375.830.04%
Nov 6, 202575.8075.8075.8083.3075.80-0.42%
Nov 5, 202576.1276.1276.1283.6576.120.31%
Nov 4, 202575.8875.8875.8883.3975.88-0.70%
Nov 3, 202576.4276.4276.4283.9876.420.16%
Oct 31, 202576.3076.3076.3083.8576.300.05%
Oct 30, 202576.2676.2676.2683.8176.26-0.69%
Oct 29, 202576.7976.7976.7984.3976.790.07%
Oct 28, 202576.7476.7476.7484.3376.740.23%
Oct 27, 202576.5676.5676.5684.1476.560.90%
Oct 24, 202575.8875.8875.8883.3975.880.59%
Oct 23, 202575.4475.4475.4482.9075.440.33%
Oct 22, 202575.1975.1975.1982.6375.19-0.30%
Oct 21, 202575.4275.4275.4282.8875.42-0.10%
Oct 20, 202575.4975.4975.4982.9675.490.74%
Oct 17, 202574.9474.9474.9482.3574.930.26%
Oct 16, 202574.7474.7474.7482.1474.74-0.28%
Oct 15, 202574.9574.9574.9582.3774.950.30%
Oct 14, 202574.7374.7374.7382.1274.73-0.04%
Oct 13, 202574.7574.7574.7582.1574.751.08%