Skip to main content
Vanguard Wellington Fund Admiral Shares (VWENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.06
-0.33 (-0.42%)
Apr 28, 2026, 4:00 PM EST

VWENX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202679.0679.0679.0679.06--0.42%
Apr 27, 202679.3979.3979.3979.3979.390.03%
Apr 24, 202679.3779.3779.3779.3779.370.65%
Apr 23, 202678.8678.8678.8678.8678.86-0.19%
Apr 22, 202679.0179.0179.0179.0179.010.82%
Apr 21, 202678.3778.3778.3778.3778.37-0.62%
Apr 20, 202678.8678.8678.8678.8678.86-0.23%
Apr 17, 202679.0479.0479.0479.0479.040.95%
Apr 16, 202678.3078.3078.3078.3078.30-0.06%
Apr 15, 202678.3578.3578.3578.3578.350.38%
Apr 14, 202678.0578.0578.0578.0578.050.89%
Apr 13, 202677.3677.3677.3677.3677.360.69%
Apr 10, 202676.8376.8376.8376.8376.830.05%
Apr 9, 202676.7976.7976.7976.7976.790.52%
Apr 8, 202676.3976.3976.3976.3976.391.81%
Apr 7, 202675.0375.0375.0375.0375.030.13%
Apr 6, 202674.9374.9374.9374.9374.930.24%
Apr 2, 202674.7574.7574.7574.7574.750.19%
Apr 1, 202674.6174.6174.6174.6174.610.55%
Mar 31, 202674.2074.2074.2074.2074.202.01%
Mar 30, 202672.7472.7472.7472.7472.74-0.03%
Mar 27, 202672.7672.7672.7672.7672.76-1.11%
Mar 26, 202673.5873.5873.5873.5873.58-1.41%
Mar 25, 202674.6374.6374.6374.6374.630.67%
Mar 24, 202674.1374.1374.1374.1374.13-0.30%
Mar 23, 202674.3574.3574.3574.3574.350.87%
Mar 20, 202673.7173.7173.7173.7173.71-1.90%
Mar 19, 202675.1475.1475.1475.1474.71-0.09%
Mar 18, 202675.2175.2175.2175.2174.78-1.03%
Mar 17, 202675.9975.9975.9975.9975.560.21%
Mar 16, 202675.8375.8375.8375.8375.400.85%
Mar 13, 202675.1975.1975.1975.1974.76-0.53%
Mar 12, 202675.5975.5975.5975.5975.16-1.07%
Mar 11, 202676.4176.4176.4176.4175.98-0.31%
Mar 10, 202676.6576.6576.6576.6576.21-0.14%
Mar 9, 202676.7676.7676.7676.7676.320.72%
Mar 6, 202676.2176.2176.2176.2175.78-1.08%
Mar 5, 202677.0477.0477.0477.0476.60-0.54%
Mar 4, 202677.4677.4677.4677.4677.020.43%
Mar 3, 202677.1377.1377.1377.1376.69-0.72%
Mar 2, 202677.6977.6977.6977.6977.25-0.08%
Feb 27, 202677.7577.7577.7577.7577.31-0.33%
Feb 26, 202678.0178.0178.0178.0177.57-0.57%
Feb 25, 202678.4678.4678.4678.4678.010.55%
Feb 24, 202678.0378.0378.0378.0377.590.44%
Feb 23, 202677.6977.6977.6977.6977.25-0.51%
Feb 20, 202678.0978.0978.0978.0977.650.58%
Feb 19, 202677.6477.6477.6477.6477.20-0.15%
Feb 18, 202677.7677.7677.7677.7677.320.32%
Feb 17, 202677.5177.5177.5177.5177.070.10%
Feb 13, 202677.4377.4377.4377.4376.990.12%
Feb 12, 202677.3477.3477.3477.3476.90-0.82%
Feb 11, 202677.9877.9877.9877.9877.540.08%
Feb 10, 202677.9277.9277.9277.9277.48-0.14%
Feb 9, 202678.0378.0378.0378.0377.590.46%
Feb 6, 202677.6777.6777.6777.6777.231.15%
Feb 5, 202676.7976.7976.7976.7976.35-0.66%
Feb 4, 202677.3077.3077.3077.3076.86-0.45%
Feb 3, 202677.6577.6577.6577.6577.21-0.50%
Feb 2, 202678.0478.0478.0478.0477.600.31%
Jan 30, 202677.8077.8077.8077.8077.36-0.33%
Jan 29, 202678.0678.0678.0678.0677.62-0.04%
Jan 28, 202678.0978.0978.0978.0977.65-0.08%
Jan 27, 202678.1578.1578.1578.1577.710.36%
Jan 26, 202677.8777.8777.8777.8777.430.34%
Jan 23, 202677.6177.6177.6177.6177.170.19%
Jan 22, 202677.4677.4677.4677.4677.020.39%
Jan 21, 202677.1677.1677.1677.1676.720.86%
Jan 20, 202676.5076.5076.5076.5076.07-1.52%
Jan 16, 202677.6877.6877.6877.6877.24-0.14%
Jan 15, 202677.7977.7977.7977.7977.350.14%
Jan 14, 202677.6877.6877.6877.6877.24-0.27%
Jan 13, 202677.8977.8977.8977.8977.45-0.08%
Jan 12, 202677.9577.9577.9577.9577.510.03%
Jan 9, 202677.9377.9377.9377.9377.490.39%
Jan 8, 202677.6377.6377.6377.6377.19-0.06%
Jan 7, 202677.6877.6877.6877.6877.24-0.18%
Jan 6, 202677.8277.8277.8277.8277.380.30%
Jan 5, 202677.5977.5977.5977.5977.150.38%
Jan 2, 202677.3077.3077.3077.3076.860.14%
Dec 31, 202577.1977.1977.1977.1976.75-0.57%
Dec 30, 202577.6377.6377.6377.6377.19-0.10%
Dec 29, 202577.7177.7177.7177.7177.27-0.19%
Dec 26, 202577.8677.8677.8677.8677.420.04%
Dec 24, 202577.8377.8377.8377.8377.390.26%
Dec 23, 202577.6377.6377.6377.6377.19-8.51%
Dec 22, 202584.8584.8584.8584.8576.810.45%
Dec 19, 202584.4784.4784.4784.4776.460.58%
Dec 18, 202583.9883.9883.9883.9876.020.59%
Dec 17, 202583.4983.4983.4983.4975.58-0.68%
Dec 16, 202584.0684.0684.0684.0676.09-0.08%
Dec 15, 202584.1384.1384.1384.1376.16-0.10%
Dec 12, 202584.2184.2184.2184.2176.23-1.00%
Dec 11, 202585.0685.0685.0685.0677.000.22%
Dec 10, 202584.8784.8784.8784.8776.830.53%
Dec 9, 202584.4284.4284.4284.4276.42-0.09%
Dec 8, 202584.5084.5084.5084.5076.49-0.22%
Dec 5, 202584.6984.6984.6984.6976.660.09%
Dec 4, 202584.6184.6184.6184.6176.59-0.04%
Dec 3, 202584.6484.6484.6484.6476.620.17%