U.S. markets closed

Vanguard Wellington Fund Admiral Shares (VWENX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
76.86-0.10 (-0.13%)
At close: 8:01PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 2021------
Feb 25, 202178.2278.2278.2278.2278.22-
Feb 24, 202178.2278.2278.2278.2278.22-
Feb 23, 202177.7977.7977.7977.7977.79-
Feb 22, 202177.7977.7977.7977.7977.79-
Feb 19, 202178.1278.1278.1278.1278.12-
Feb 18, 202178.3278.3278.3278.3278.32-
Feb 17, 202178.4678.4678.4678.4678.46-
Feb 16, 202178.5078.5078.5078.5078.50-
Feb 12, 202178.4478.4478.4478.4478.44-
Feb 11, 202178.3578.3578.3578.3578.35-
Feb 10, 202178.1878.1878.1878.1878.18-
Feb 09, 202178.1378.1378.1378.1378.13-
Feb 08, 202178.0778.0778.0778.0778.07-
Feb 05, 202177.7777.7777.7777.7777.77-
Feb 04, 202177.7177.7177.7177.7177.71-
Feb 03, 202177.2577.2577.2577.2577.25-
Feb 02, 202177.0177.0177.0177.0177.01-
Feb 01, 202176.4676.4676.4676.4676.46-
Jan 29, 202175.7175.7175.7175.7175.71-
Jan 28, 202176.7176.7176.7176.7176.71-
Jan 27, 202177.5177.5177.5177.5177.51-
Jan 26, 202177.5177.5177.5177.5177.51-
Jan 25, 202177.6177.6177.6177.6177.61-
Jan 22, 202177.4777.4777.4777.4777.47-
Jan 21, 202177.6877.6877.6877.6877.68-
Jan 20, 202177.6377.6377.6377.6377.63-
Jan 19, 202177.0477.0477.0477.0477.04-
Jan 15, 202176.6276.6276.6276.6276.62-
Jan 14, 202176.7676.7676.7676.7676.76-
Jan 13, 202177.0577.0577.0577.0577.05-
Jan 12, 202176.9676.9676.9676.9676.96-
Jan 11, 202177.0077.0077.0077.0077.00-
Jan 08, 202177.2977.2977.2977.2977.29-
Jan 07, 202177.1277.1277.1277.1277.12-
Jan 06, 202176.4876.4876.4876.4876.48-
Jan 05, 202176.1376.1376.1376.1376.13-
Jan 04, 202175.9375.9375.9375.9375.93-
Dec 31, 202076.6076.6076.6076.6076.60-
Dec 30, 202076.2676.2676.2676.2676.26-
Dec 29, 202076.2976.2976.2976.2976.29-
Dec 29, 20200.386 Dividend
Dec 28, 202081.1381.1381.1381.1380.74-
Dec 24, 202080.5680.5680.5680.5680.18-
Dec 23, 202080.4480.4480.4480.4480.06-
Dec 22, 202080.2980.2980.2980.2979.91-
Dec 21, 202080.4280.4280.4280.4280.04-
Dec 18, 202080.5480.5480.5480.5480.16-
Dec 17, 202080.7080.7080.7080.7080.32-
Dec 16, 202080.4680.4680.4680.4680.08-
Dec 15, 202080.3980.3980.3980.3980.01-
Dec 14, 202079.7679.7679.7679.7679.38-
Dec 11, 202080.1780.1780.1780.1779.79-
Dec 10, 202080.2080.2080.2080.2079.82-
Dec 09, 202080.2780.2780.2780.2779.89-
Dec 08, 202080.7280.7280.7280.7280.34-
Dec 07, 202080.6080.6080.6080.6080.22-
Dec 04, 202080.6580.6580.6580.6580.27-
Dec 03, 202080.3380.3380.3380.3379.95-
Dec 02, 202080.3780.3780.3780.3779.99-
Dec 01, 202080.2980.2980.2980.2979.91-
Nov 30, 202079.6279.6279.6279.6279.24-
Nov 27, 202080.0080.0080.0080.0079.62-
Nov 25, 202079.7579.7579.7579.7579.37-
Nov 24, 202079.9579.9579.9579.9579.57-
Nov 23, 202079.1579.1579.1579.1578.77-
Nov 20, 202078.9378.9378.9378.9378.55-
Nov 19, 202079.2179.2179.2179.2178.83-
Nov 18, 202079.0179.0179.0179.0178.63-
Nov 17, 202079.5279.5279.5279.5279.14-
Nov 16, 202079.7479.7479.7479.7479.36-
Nov 13, 202079.2379.2379.2379.2378.85-
Nov 12, 202078.5578.5578.5578.5578.18-
Nov 11, 202078.8778.8778.8778.8778.49-
Nov 10, 202078.6378.6378.6378.6378.26-
Nov 09, 202078.7178.7178.7178.7178.34-
Nov 06, 202077.8777.8777.8777.8777.50-
Nov 05, 202077.9277.9277.9277.9277.55-
Nov 04, 202077.0577.0577.0577.0576.68-
Nov 03, 202075.7575.7575.7575.7575.39-
Nov 02, 202074.7574.7574.7574.7574.39-
Oct 30, 202074.0774.0774.0774.0773.72-
Oct 29, 202074.4674.4674.4674.4674.11-
Oct 28, 202074.0874.0874.0874.0873.73-
Oct 27, 202075.9375.9375.9375.9375.57-
Oct 26, 202076.0976.0976.0976.0975.73-
Oct 23, 202077.0077.0077.0077.0076.63-
Oct 22, 202076.7276.7276.7276.7276.35-
Oct 21, 202076.5076.5076.5076.5076.14-
Oct 20, 202076.6676.6676.6676.6676.30-
Oct 19, 202076.4376.4376.4376.4376.07-
Oct 16, 202077.2477.2477.2477.2476.87-
Oct 15, 202077.0977.0977.0977.0976.72-
Oct 14, 202077.1877.1877.1877.1876.81-
Oct 13, 202077.4877.4877.4877.4877.11-
Oct 12, 202077.6977.6977.6977.6977.32-
Oct 09, 202076.9276.9276.9276.9276.55-
Oct 08, 202076.5376.5376.5376.5376.17-
Oct 07, 202075.9775.9775.9775.9775.61-
Oct 06, 202075.3075.3075.3075.3074.94-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...