Nasdaq - Delayed Quote
USD
Vanguard Wellington Inv (VWELX)
46.64
-0.59
(-1.25%)
At close: October 30 at 8:08:35 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
46.64
46.64
46.64
46.64
46.64
-
Oct 29, 2026
47.23
47.23
47.23
47.23
47.23
-
Oct 28, 2026
47.26
47.26
47.26
47.26
47.26
-
Oct 27, 2026
47.21
47.21
47.21
47.21
47.21
-
Oct 26, 2026
47.03
47.03
47.03
47.03
47.03
-
Oct 23, 2026
46.78
46.78
46.78
46.78
46.78
-
Oct 22, 2026
46.94
46.94
46.94
46.94
46.94
-
Oct 21, 2026
47.32
47.32
47.32
47.32
47.32
-
Oct 20, 2026
47.13
47.13
47.13
47.13
47.13
-
Oct 19, 2026
47.01
47.01
47.01
47.01
47.01
-
Oct 16, 2026
46.94
46.94
46.94
46.94
46.94
-
Oct 15, 2026
47.27
47.27
47.27
47.27
47.27
-
Oct 14, 2026
47.08
47.08
47.08
47.08
47.08
-
Oct 13, 2026
47.45
47.45
47.45
47.45
47.45
-
Oct 12, 2026
47.36
47.36
47.36
47.36
47.36
-
Oct 9, 2026
47.35
47.35
47.35
47.35
47.35
-
Oct 8, 2026
47.12
47.12
47.12
47.12
47.12
-
Oct 7, 2026
47.27
47.27
47.27
47.27
47.27
-
Oct 6, 2026
47.34
47.34
47.34
47.34
47.34
-
Oct 5, 2026
47.13
47.13
47.13
47.13
47.13
-
Oct 2, 2026
46.92
46.92
46.92
46.92
46.92
-
Oct 1, 2026
46.68
46.68
46.68
46.68
46.68
-
Sep 30, 2026
46.61
46.61
46.61
46.61
46.61
-
Sep 29, 2026
46.74
46.74
46.74
46.74
46.74
-
Sep 28, 2026
46.79
46.79
46.79
46.79
46.79
-
Sep 25, 2026
47.11
47.11
47.11
47.11
47.11
-
Sep 24, 2026
46.95
46.95
46.95
46.95
46.95
-
Sep 23, 2026
46.95
46.95
46.95
46.95
46.95
-
Sep 22, 2026
47.36
47.36
47.36
47.36
47.36
-
Sep 21, 2026
47.36
47.36
47.36
47.36
47.36
-
Sep 18, 2026
0.224
Distribution
Fund distributions shown include income and capital gains
Sep 18, 2026
46.75
46.75
46.75
46.75
46.75
-
Sep 17, 2026
46.96
46.96
46.96
46.96
46.74
-
Sep 16, 2026
46.48
46.48
46.48
46.48
46.26
-
Sep 15, 2026
46.55
46.55
46.55
46.55
46.33
-
Sep 14, 2026
46.78
46.78
46.78
46.78
46.56
-
Sep 11, 2026
47.03
47.03
47.03
47.03
46.81
-
Sep 10, 2026
46.76
46.76
46.76
46.76
46.54
-
Sep 9, 2026
47.06
47.06
47.06
47.06
46.84
-
Sep 8, 2026
47.26
47.26
47.26
47.26
47.03
-
Sep 4, 2026
47.36
47.36
47.36
47.36
47.13
-
Sep 3, 2026
47.45
47.45
47.45
47.45
47.22
-
Sep 2, 2026
47.08
47.08
47.08
47.08
46.86
-
Sep 1, 2026
46.95
46.95
46.95
46.95
46.73
-
Aug 31, 2026
47.17
47.17
47.17
47.17
46.94
-
Aug 28, 2026
47.33
47.33
47.33
47.33
47.10
-
Aug 27, 2026
47.43
47.43
47.43
47.43
47.20
-
Aug 26, 2026
47.32
47.32
47.32
47.32
47.09
-
Aug 25, 2026
47.31
47.31
47.31
47.31
47.08
-
Aug 24, 2026
47.09
47.09
47.09
47.09
46.87
-
Aug 21, 2026
47.12
47.12
47.12
47.12
46.90
-
Aug 20, 2026
47.02
47.02
47.02
47.02
46.80
-
Aug 19, 2026
47.33
47.33
47.33
47.33
47.10
-
Aug 18, 2026
47.12
47.12
47.12
47.12
46.90
-
Aug 17, 2026
47.39
47.39
47.39
47.39
47.16
-
Aug 14, 2026
47.58
47.58
47.58
47.58
47.35
-
Aug 13, 2026
47.67
47.67
47.67
47.67
47.44
-
Aug 12, 2026
47.49
47.49
47.49
47.49
47.26
-
Aug 11, 2026
47.44
47.44
47.44
47.44
47.21
-
Aug 10, 2026
47.57
47.57
47.57
47.57
47.34
-
Aug 7, 2026
47.70
47.70
47.70
47.70
47.47
-
Aug 6, 2026
47.54
47.54
47.54
47.54
47.31
-
Aug 5, 2026
47.59
47.59
47.59
47.59
47.36
-
Aug 4, 2026
47.61
47.61
47.61
47.61
47.38
-
Aug 3, 2026
47.08
47.08
47.08
47.08
46.86
-
Jul 31, 2026
46.61
46.61
46.61
46.61
46.39
-
Jul 30, 2026
46.39
46.39
46.39
46.39
46.17
-
Jul 29, 2026
45.73
45.73
45.73
45.73
45.51
-
Jul 28, 2026
46.24
46.24
46.24
46.24
46.02
-
Jul 27, 2026
46.17
46.17
46.17
46.17
45.95
-
Jul 24, 2026
46.21
46.21
46.21
46.21
45.99
-
Jul 23, 2026
46.27
46.27
46.27
46.27
46.05
-
Jul 22, 2026
46.72
46.72
46.72
46.72
46.50
-
Jul 21, 2026
46.73
46.73
46.73
46.73
46.51
-
Jul 20, 2026
46.44
46.44
46.44
46.44
46.22
-
Jul 17, 2026
46.51
46.51
46.51
46.51
46.29
-
Jul 16, 2026
46.87
46.87
46.87
46.87
46.65
-
Jul 15, 2026
47.14
47.14
47.14
47.14
46.92
-
Jul 14, 2026
46.94
46.94
46.94
46.94
46.72
-
Jul 13, 2026
46.79
46.79
46.79
46.79
46.57
-
Jul 10, 2026
47.13
47.13
47.13
47.13
46.91
-
Jul 9, 2026
47.06
47.06
47.06
47.06
46.84
-
Jul 8, 2026
46.81
46.81
46.81
46.81
46.59
-
Jul 7, 2026
46.95
46.95
46.95
46.95
46.73
-
Jul 6, 2026
47.20
47.20
47.20
47.20
46.97
-
Jul 2, 2026
46.93
46.93
46.93
46.93
46.71
-
Jul 1, 2026
46.87
46.87
46.87
46.87
46.65
-
Jun 30, 2026
47.09
47.09
47.09
47.09
46.87
-
Jun 29, 2026
46.86
46.86
46.86
46.86
46.64
-
Jun 26, 2026
46.49
46.49
46.49
46.49
46.27
-
Jun 25, 2026
46.50
46.50
46.50
46.50
46.28
-
Jun 24, 2026
46.51
46.51
46.51
46.51
46.29
-
Jun 23, 2026
46.48
46.48
46.48
46.48
46.26
-
Jun 22, 2026
46.93
46.93
46.93
46.93
46.71
-
Jun 18, 2026
0.247
Distribution
Fund distributions shown include income and capital gains
Jun 18, 2026
47.12
47.12
47.12
47.12
46.90
-
Jun 17, 2026
46.94
46.94
46.94
46.94
46.47
-
Jun 16, 2026
47.32
47.32
47.32
47.32
46.85
-
Jun 15, 2026
47.52
47.52
47.52
47.52
47.04
-
Jun 12, 2026
46.89
46.89
46.89
46.89
46.42
-
Jun 11, 2026
46.72
46.72
46.72
46.72
46.25
-
Jun 10, 2026
46.11
46.11
46.11
46.11
45.65
-
Jun 9, 2026
46.61
46.61
46.61
46.61
46.14
-
Jun 8, 2026
46.62
46.62
46.62
46.62
46.15
-
Jun 5, 2026
46.49
46.49
46.49
46.49
46.02
-
Jun 4, 2026
47.45
47.45
47.45
47.45
46.98
-
Jun 3, 2026
47.31
47.31
47.31
47.31
46.84
-
Jun 2, 2026
47.63
47.63
47.63
47.63
47.15
-
Jun 1, 2026
47.60
47.60
47.60
47.60
47.12
-
May 29, 2026
47.52
47.52
47.52
47.52
47.04
-
May 28, 2026
47.52
47.52
47.52
47.52
47.04
-
May 27, 2026
47.29
47.29
47.29
47.29
46.82
-
May 26, 2026
47.26
47.26
47.26
47.26
46.79
-
May 22, 2026
46.99
46.99
46.99
46.99
46.52
-
May 21, 2026
46.84
46.84
46.84
46.84
46.37
-
May 20, 2026
46.76
46.76
46.76
46.76
46.29
-
May 19, 2026
46.34
46.34
46.34
46.34
45.88
-
May 18, 2026
46.64
46.64
46.64
46.64
46.17
-
May 15, 2026
46.70
46.70
46.70
46.70
46.23
-
May 14, 2026
47.24
47.24
47.24
47.24
46.77
-
May 13, 2026
47.02
47.02
47.02
47.02
46.55
-
May 12, 2026
46.72
46.72
46.72
46.72
46.25
-
May 11, 2026
46.79
46.79
46.79
46.79
46.32
-
May 8, 2026
46.73
46.73
46.73
46.73
46.26
-
May 7, 2026
46.45
46.45
46.45
46.45
45.99
-
May 6, 2026
46.67
46.67
46.67
46.67
46.20
-
May 5, 2026
46.06
46.06
46.06
46.06
45.60
-
May 4, 2026
45.86
45.86
45.86
45.86
45.40
-
May 1, 2026
46.03
46.03
46.03
46.03
45.57
-
Apr 30, 2026
45.98
45.98
45.98
45.98
45.52
-
Apr 29, 2026
45.68
45.68
45.68
45.68
45.22
-
Apr 28, 2026
45.79
45.79
45.79
45.79
45.33
-
Apr 27, 2026
45.98
45.98
45.98
45.98
45.52
-
Apr 24, 2026
45.97
45.97
45.97
45.97
45.51
-
Apr 23, 2026
45.67
45.67
45.67
45.67
45.21
-
Apr 22, 2026
45.76
45.76
45.76
45.76
45.30
-
Apr 21, 2026
45.39
45.39
45.39
45.39
44.94
-
Apr 20, 2026
45.67
45.67
45.67
45.67
45.21
-
Apr 17, 2026
45.78
45.78
45.78
45.78
45.32
-
Apr 16, 2026
45.35
45.35
45.35
45.35
44.90
-
Apr 15, 2026
45.38
45.38
45.38
45.38
44.93
-
Apr 14, 2026
45.21
45.21
45.21
45.21
44.76
-
Apr 13, 2026
44.80
44.80
44.80
44.80
44.35
-
Apr 10, 2026
44.50
44.50
44.50
44.50
44.05
-
Apr 9, 2026
44.48
44.48
44.48
44.48
44.03
-
Apr 8, 2026
44.24
44.24
44.24
44.24
43.80
-
Apr 7, 2026
43.46
43.46
43.46
43.46
43.03
-
Apr 6, 2026
43.40
43.40
43.40
43.40
42.97
-
Apr 2, 2026
43.30
43.30
43.30
43.30
42.87
-
Apr 1, 2026
43.21
43.21
43.21
43.21
42.78
-
Mar 31, 2026
42.98
42.98
42.98
42.98
42.55
-
Mar 30, 2026
42.13
42.13
42.13
42.13
41.71
-
Mar 27, 2026
42.14
42.14
42.14
42.14
41.72
-
Mar 26, 2026
42.62
42.62
42.62
42.62
42.19
-
Mar 25, 2026
43.23
43.23
43.23
43.23
42.80
-
Mar 24, 2026
42.94
42.94
42.94
42.94
42.51
-
Mar 23, 2026
43.06
43.06
43.06
43.06
42.63
-
Mar 20, 2026
0.236
Distribution
Fund distributions shown include income and capital gains
Mar 20, 2026
42.69
42.69
42.69
42.69
42.26
-
Mar 19, 2026
43.51
43.51
43.51
43.51
42.84
-
Mar 18, 2026
43.55
43.55
43.55
43.55
42.88
-
Mar 17, 2026
44.01
44.01
44.01
44.01
43.33
-
Mar 16, 2026
43.91
43.91
43.91
43.91
43.23
-
Mar 13, 2026
43.54
43.54
43.54
43.54
42.87
-
Mar 12, 2026
43.77
43.77
43.77
43.77
43.10
-
Mar 11, 2026
44.25
44.25
44.25
44.25
43.57
-
Mar 10, 2026
44.39
44.39
44.39
44.39
43.71
-
Mar 9, 2026
44.45
44.45
44.45
44.45
43.77
-
Mar 6, 2026
44.13
44.13
44.13
44.13
43.45
-
Mar 5, 2026
44.61
44.61
44.61
44.61
43.92
-
Mar 4, 2026
44.86
44.86
44.86
44.86
44.17
-
Mar 3, 2026
44.67
44.67
44.67
44.67
43.98
-
Mar 2, 2026
44.99
44.99
44.99
44.99
44.30
-
Feb 27, 2026
45.02
45.02
45.02
45.02
44.33
-
Feb 26, 2026
45.18
45.18
45.18
45.18
44.49
-
Feb 25, 2026
45.44
45.44
45.44
45.44
44.74
-
Feb 24, 2026
45.19
45.19
45.19
45.19
44.50
-
Feb 23, 2026
44.99
44.99
44.99
44.99
44.30
-
Feb 20, 2026
45.22
45.22
45.22
45.22
44.52
-
Feb 19, 2026
44.97
44.97
44.97
44.97
44.28
-
Feb 18, 2026
45.03
45.03
45.03
45.03
44.34
-
Feb 17, 2026
44.89
44.89
44.89
44.89
44.20
-
Feb 13, 2026
44.85
44.85
44.85
44.85
44.16
-
Feb 12, 2026
44.79
44.79
44.79
44.79
44.10
-
Feb 11, 2026
45.16
45.16
45.16
45.16
44.47
-
Feb 10, 2026
45.13
45.13
45.13
45.13
44.44
-
Feb 9, 2026
45.19
45.19
45.19
45.19
44.50
-
Feb 6, 2026
44.98
44.98
44.98
44.98
44.29
-
Feb 5, 2026
44.47
44.47
44.47
44.47
43.79
-
Feb 4, 2026
44.77
44.77
44.77
44.77
44.08
-
Feb 3, 2026
44.97
44.97
44.97
44.97
44.28
-
Feb 2, 2026
45.20
45.20
45.20
45.20
44.50
-
Jan 30, 2026
45.06
45.06
45.06
45.06
44.37
-
Jan 29, 2026
45.21
45.21
45.21
45.21
44.51
-
Jan 28, 2026
45.23
45.23
45.23
45.23
44.53
-
Jan 27, 2026
45.26
45.26
45.26
45.26
44.56
-
Jan 26, 2026
45.10
45.10
45.10
45.10
44.41
-
Jan 23, 2026
44.95
44.95
44.95
44.95
44.26
-
Jan 22, 2026
44.86
44.86
44.86
44.86
44.17
-
Jan 21, 2026
44.69
44.69
44.69
44.69
44.00
-
Jan 20, 2026
44.31
44.31
44.31
44.31
43.63
-
Jan 16, 2026
44.99
44.99
44.99
44.99
44.30
-
Jan 15, 2026
45.05
45.05
45.05
45.05
44.36
-
Jan 14, 2026
44.99
44.99
44.99
44.99
44.30
-
Jan 13, 2026
45.11
45.11
45.11
45.11
44.42
-
Jan 12, 2026
45.15
45.15
45.15
45.15
44.46
-
Jan 9, 2026
45.13
45.13
45.13
45.13
44.44
-
Jan 8, 2026
44.96
44.96
44.96
44.96
44.27
-
Jan 7, 2026
44.99
44.99
44.99
44.99
44.30
-
Jan 6, 2026
45.07
45.07
45.07
45.07
44.38
-
Jan 5, 2026
44.94
44.94
44.94
44.94
44.25
-
Jan 2, 2026
44.77
44.77
44.77
44.77
44.08
-
Dec 31, 2025
44.71
44.71
44.71
44.71
44.02
-
Dec 30, 2025
44.96
44.96
44.96
44.96
44.27
-
Dec 29, 2025
45.01
45.01
45.01
45.01
44.32
-
Dec 26, 2025
45.10
45.10
45.10
45.10
44.41
-
Dec 24, 2025
45.08
45.08
45.08
45.08
44.39
-
Dec 23, 2025
4.413
Distribution
Fund distributions shown include income and capital gains
Dec 23, 2025
44.96
44.96
44.96
44.96
44.27
-
Dec 22, 2025
49.13
49.13
49.13
49.13
44.03
-
Dec 19, 2025
48.91
48.91
48.91
48.91
43.83
-
Dec 18, 2025
48.63
48.63
48.63
48.63
43.58
-
Dec 17, 2025
48.35
48.35
48.35
48.35
43.33
-
Dec 16, 2025
48.68
48.68
48.68
48.68
43.63
-
Dec 15, 2025
48.72
48.72
48.72
48.72
43.66
-
Dec 12, 2025
48.77
48.77
48.77
48.77
43.71
-
Dec 11, 2025
49.26
49.26
49.26
49.26
44.15
-
Dec 10, 2025
49.15
49.15
49.15
49.15
44.05
-
Dec 9, 2025
48.88
48.88
48.88
48.88
43.81
-
Dec 8, 2025
48.93
48.93
48.93
48.93
43.85
-
Dec 5, 2025
49.04
49.04
49.04
49.04
43.95
-
Dec 4, 2025
49.00
49.00
49.00
49.00
43.91
-
Dec 3, 2025
49.01
49.01
49.01
49.01
43.92
-
Dec 2, 2025
48.93
48.93
48.93
48.93
43.85
-
Dec 1, 2025
48.85
48.85
48.85
48.85
43.78
-
Nov 28, 2025
49.13
49.13
49.13
49.13
44.03
-
Nov 26, 2025
48.99
48.99
48.99
48.99
43.90
-
Nov 25, 2025
48.77
48.77
48.77
48.77
43.71
-
Nov 24, 2025
48.42
48.42
48.42
48.42
43.39
-
Nov 21, 2025
47.87
47.87
47.87
47.87
42.90
-
Nov 20, 2025
47.49
47.49
47.49
47.49
42.56
-
Nov 19, 2025
47.93
47.93
47.93
47.93
42.95
-
Nov 18, 2025
47.80
47.80
47.80
47.80
42.84
-
Nov 17, 2025
48.06
48.06
48.06
48.06
43.07
-
Nov 14, 2025
48.32
48.32
48.32
48.32
43.30
-
Nov 13, 2025
48.34
48.34
48.34
48.34
43.32
-
Nov 12, 2025
48.96
48.96
48.96
48.96
43.88
-
Nov 11, 2025
48.93
48.93
48.93
48.93
43.85
-
Nov 10, 2025
48.80
48.80
48.80
48.80
43.73
-
Nov 7, 2025
48.26
48.26
48.26
48.26
43.25
-
Nov 6, 2025
48.24
48.24
48.24
48.24
43.23
-
Nov 5, 2025
48.44
48.44
48.44
48.44
43.41
-
Nov 4, 2025
48.30
48.30
48.30
48.30
43.29
-
Nov 3, 2025
48.63
48.63
48.63
48.63
43.58
-
Oct 31, 2025
48.56
48.56
48.56
48.56
43.52
-
