Nasdaq - Delayed Quote
USD
Vanguard Wellington Admiral (VWENX)
80.53
-1.03
(-1.26%)
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
80.53
80.53
80.53
80.53
80.53
-
Oct 29, 2026
81.56
81.56
81.56
81.56
81.56
-
Oct 28, 2026
81.60
81.60
81.60
81.60
81.60
-
Oct 27, 2026
81.51
81.51
81.51
81.51
81.51
-
Oct 26, 2026
81.20
81.20
81.20
81.20
81.20
-
Oct 23, 2026
80.77
80.77
80.77
80.77
80.77
-
Oct 22, 2026
81.05
81.05
81.05
81.05
81.05
-
Oct 21, 2026
81.71
81.71
81.71
81.71
81.71
-
Oct 20, 2026
81.38
81.38
81.38
81.38
81.38
-
Oct 19, 2026
81.16
81.16
81.16
81.16
81.16
-
Oct 16, 2026
81.04
81.04
81.04
81.04
81.04
-
Oct 15, 2026
81.61
81.61
81.61
81.61
81.61
-
Oct 14, 2026
81.29
81.29
81.29
81.29
81.29
-
Oct 13, 2026
81.92
81.92
81.92
81.92
81.92
-
Oct 12, 2026
81.77
81.77
81.77
81.77
81.77
-
Oct 9, 2026
81.76
81.76
81.76
81.76
81.76
-
Oct 8, 2026
81.36
81.36
81.36
81.36
81.36
-
Oct 7, 2026
81.62
81.62
81.62
81.62
81.62
-
Oct 6, 2026
81.73
81.73
81.73
81.73
81.73
-
Oct 5, 2026
81.37
81.37
81.37
81.37
81.37
-
Oct 2, 2026
81.01
81.01
81.01
81.01
81.01
-
Oct 1, 2026
80.60
80.60
80.60
80.60
80.60
-
Sep 30, 2026
80.47
80.47
80.47
80.47
80.47
-
Sep 29, 2026
80.69
80.69
80.69
80.69
80.69
-
Sep 28, 2026
80.78
80.78
80.78
80.78
80.78
-
Sep 25, 2026
81.33
81.33
81.33
81.33
81.33
-
Sep 24, 2026
81.05
81.05
81.05
81.05
81.05
-
Sep 23, 2026
81.07
81.07
81.07
81.07
81.07
-
Sep 22, 2026
81.77
81.77
81.77
81.77
81.77
-
Sep 21, 2026
81.76
81.76
81.76
81.76
81.76
-
Sep 18, 2026
0.404
Distribution
Fund distributions shown include income and capital gains
Sep 18, 2026
80.72
80.72
80.72
80.72
80.72
-
Sep 17, 2026
81.10
81.10
81.10
81.10
80.70
-
Sep 16, 2026
80.27
80.27
80.27
80.27
79.87
-
Sep 15, 2026
80.39
80.39
80.39
80.39
79.99
-
Sep 14, 2026
80.78
80.78
80.78
80.78
80.38
-
Sep 11, 2026
81.21
81.21
81.21
81.21
80.81
-
Sep 10, 2026
80.74
80.74
80.74
80.74
80.34
-
Sep 9, 2026
81.26
81.26
81.26
81.26
80.86
-
Sep 8, 2026
81.60
81.60
81.60
81.60
81.19
-
Sep 4, 2026
81.79
81.79
81.79
81.79
81.38
-
Sep 3, 2026
81.93
81.93
81.93
81.93
81.52
-
Sep 2, 2026
81.30
81.30
81.30
81.30
80.90
-
Sep 1, 2026
81.07
81.07
81.07
81.07
80.67
-
Aug 31, 2026
81.45
81.45
81.45
81.45
81.04
-
Aug 28, 2026
81.73
81.73
81.73
81.73
81.32
-
Aug 27, 2026
81.90
81.90
81.90
81.90
81.49
-
Aug 26, 2026
81.71
81.71
81.71
81.71
81.30
-
Aug 25, 2026
81.70
81.70
81.70
81.70
81.29
-
Aug 24, 2026
81.30
81.30
81.30
81.30
80.90
-
Aug 21, 2026
81.36
81.36
81.36
81.36
80.95
-
Aug 20, 2026
81.18
81.18
81.18
81.18
80.78
-
Aug 19, 2026
81.72
81.72
81.72
81.72
81.31
-
Aug 18, 2026
81.37
81.37
81.37
81.37
80.96
-
Aug 17, 2026
81.82
81.82
81.82
81.82
81.41
-
Aug 14, 2026
82.16
82.16
82.16
82.16
81.75
-
Aug 13, 2026
82.31
82.31
82.31
82.31
81.90
-
Aug 12, 2026
82.00
82.00
82.00
82.00
81.59
-
Aug 11, 2026
81.92
81.92
81.92
81.92
81.51
-
Aug 10, 2026
82.14
82.14
82.14
82.14
81.73
-
Aug 7, 2026
82.36
82.36
82.36
82.36
81.95
-
Aug 6, 2026
82.08
82.08
82.08
82.08
81.67
-
Aug 5, 2026
82.17
82.17
82.17
82.17
81.76
-
Aug 4, 2026
82.21
82.21
82.21
82.21
81.80
-
Aug 3, 2026
81.30
81.30
81.30
81.30
80.90
-
Jul 31, 2026
80.48
80.48
80.48
80.48
80.08
-
Jul 30, 2026
80.10
80.10
80.10
80.10
79.70
-
Jul 29, 2026
78.95
78.95
78.95
78.95
78.56
-
Jul 28, 2026
79.85
79.85
79.85
79.85
79.45
-
Jul 27, 2026
79.71
79.71
79.71
79.71
79.31
-
Jul 24, 2026
79.78
79.78
79.78
79.78
79.38
-
Jul 23, 2026
79.89
79.89
79.89
79.89
79.49
-
Jul 22, 2026
80.67
80.67
80.67
80.67
80.27
-
Jul 21, 2026
80.69
80.69
80.69
80.69
80.29
-
Jul 20, 2026
80.18
80.18
80.18
80.18
79.78
-
Jul 17, 2026
80.31
80.31
80.31
80.31
79.91
-
Jul 16, 2026
80.93
80.93
80.93
80.93
80.53
-
Jul 15, 2026
81.39
81.39
81.39
81.39
80.98
-
Jul 14, 2026
81.04
81.04
81.04
81.04
80.64
-
Jul 13, 2026
80.79
80.79
80.79
80.79
80.39
-
Jul 10, 2026
81.37
81.37
81.37
81.37
80.96
-
Jul 9, 2026
81.26
81.26
81.26
81.26
80.86
-
Jul 8, 2026
80.82
80.82
80.82
80.82
80.42
-
Jul 7, 2026
81.06
81.06
81.06
81.06
80.66
-
Jul 6, 2026
81.50
81.50
81.50
81.50
81.09
-
Jul 2, 2026
81.02
81.02
81.02
81.02
80.62
-
Jul 1, 2026
80.93
80.93
80.93
80.93
80.53
-
Jun 30, 2026
81.30
81.30
81.30
81.30
80.90
-
Jun 29, 2026
80.90
80.90
80.90
80.90
80.50
-
Jun 26, 2026
80.26
80.26
80.26
80.26
79.86
-
Jun 25, 2026
80.29
80.29
80.29
80.29
79.89
-
Jun 24, 2026
80.30
80.30
80.30
80.30
79.90
-
Jun 23, 2026
80.25
80.25
80.25
80.25
79.85
-
Jun 22, 2026
81.02
81.02
81.02
81.02
80.62
-
Jun 18, 2026
0.443
Distribution
Fund distributions shown include income and capital gains
Jun 18, 2026
81.35
81.35
81.35
81.35
80.94
-
Jun 17, 2026
81.05
81.05
81.05
81.05
80.21
-
Jun 16, 2026
81.72
81.72
81.72
81.72
80.87
-
Jun 15, 2026
82.06
82.06
82.06
82.06
81.20
-
Jun 12, 2026
80.97
80.97
80.97
80.97
80.13
-
Jun 11, 2026
80.67
80.67
80.67
80.67
79.83
-
Jun 10, 2026
79.62
79.62
79.62
79.62
78.79
-
Jun 9, 2026
80.48
80.48
80.48
80.48
79.64
-
Jun 8, 2026
80.50
80.50
80.50
80.50
79.66
-
Jun 5, 2026
80.27
80.27
80.27
80.27
79.43
-
Jun 4, 2026
81.94
81.94
81.94
81.94
81.09
-
Jun 3, 2026
81.70
81.70
81.70
81.70
80.85
-
Jun 2, 2026
82.25
82.25
82.25
82.25
81.39
-
Jun 1, 2026
82.19
82.19
82.19
82.19
81.33
-
May 29, 2026
82.06
82.06
82.06
82.06
81.20
-
May 28, 2026
82.06
82.06
82.06
82.06
81.20
-
May 27, 2026
81.66
81.66
81.66
81.66
80.81
-
May 26, 2026
81.60
81.60
81.60
81.60
80.75
-
May 22, 2026
81.15
81.15
81.15
81.15
80.30
-
May 21, 2026
80.88
80.88
80.88
80.88
80.04
-
May 20, 2026
80.74
80.74
80.74
80.74
79.90
-
May 19, 2026
80.02
80.02
80.02
80.02
79.19
-
May 18, 2026
80.54
80.54
80.54
80.54
79.70
-
May 15, 2026
80.63
80.63
80.63
80.63
79.79
-
May 14, 2026
81.58
81.58
81.58
81.58
80.73
-
May 13, 2026
81.18
81.18
81.18
81.18
80.33
-
May 12, 2026
80.68
80.68
80.68
80.68
79.84
-
May 11, 2026
80.78
80.78
80.78
80.78
79.94
-
May 8, 2026
80.69
80.69
80.69
80.69
79.85
-
May 7, 2026
80.20
80.20
80.20
80.20
79.36
-
May 6, 2026
80.59
80.59
80.59
80.59
79.75
-
May 5, 2026
79.54
79.54
79.54
79.54
78.71
-
May 4, 2026
79.18
79.18
79.18
79.18
78.35
-
May 1, 2026
79.48
79.48
79.48
79.48
78.65
-
Apr 30, 2026
79.39
79.39
79.39
79.39
78.56
-
Apr 29, 2026
78.87
78.87
78.87
78.87
78.05
-
Apr 28, 2026
79.06
79.06
79.06
79.06
78.24
-
Apr 27, 2026
79.39
79.39
79.39
79.39
78.56
-
Apr 24, 2026
79.37
79.37
79.37
79.37
78.54
-
Apr 23, 2026
78.86
78.86
78.86
78.86
78.04
-
Apr 22, 2026
79.01
79.01
79.01
79.01
78.19
-
Apr 21, 2026
78.37
78.37
78.37
78.37
77.55
-
Apr 20, 2026
78.86
78.86
78.86
78.86
78.04
-
Apr 17, 2026
79.04
79.04
79.04
79.04
78.22
-
Apr 16, 2026
78.30
78.30
78.30
78.30
77.48
-
Apr 15, 2026
78.35
78.35
78.35
78.35
77.53
-
Apr 14, 2026
78.05
78.05
78.05
78.05
77.24
-
Apr 13, 2026
77.36
77.36
77.36
77.36
76.55
-
Apr 10, 2026
76.83
76.83
76.83
76.83
76.03
-
Apr 9, 2026
76.79
76.79
76.79
76.79
75.99
-
Apr 8, 2026
76.39
76.39
76.39
76.39
75.59
-
Apr 7, 2026
75.03
75.03
75.03
75.03
74.25
-
Apr 6, 2026
74.93
74.93
74.93
74.93
74.15
-
Apr 2, 2026
74.75
74.75
74.75
74.75
73.97
-
Apr 1, 2026
74.61
74.61
74.61
74.61
73.83
-
Mar 31, 2026
74.20
74.20
74.20
74.20
73.43
-
Mar 30, 2026
72.74
72.74
72.74
72.74
71.98
-
Mar 27, 2026
72.76
72.76
72.76
72.76
72.00
-
Mar 26, 2026
73.58
73.58
73.58
73.58
72.81
-
Mar 25, 2026
74.63
74.63
74.63
74.63
73.85
-
Mar 24, 2026
74.13
74.13
74.13
74.13
73.36
-
Mar 23, 2026
74.35
74.35
74.35
74.35
73.58
-
Mar 20, 2026
0.422
Distribution
Fund distributions shown include income and capital gains
Mar 20, 2026
73.71
73.71
73.71
73.71
72.94
-
Mar 19, 2026
75.14
75.14
75.14
75.14
73.94
-
Mar 18, 2026
75.21
75.21
75.21
75.21
74.01
-
Mar 17, 2026
75.99
75.99
75.99
75.99
74.78
-
Mar 16, 2026
75.83
75.83
75.83
75.83
74.62
-
Mar 13, 2026
75.19
75.19
75.19
75.19
73.99
-
Mar 12, 2026
75.59
75.59
75.59
75.59
74.38
-
Mar 11, 2026
76.41
76.41
76.41
76.41
75.19
-
Mar 10, 2026
76.65
76.65
76.65
76.65
75.43
-
Mar 9, 2026
76.76
76.76
76.76
76.76
75.53
-
Mar 6, 2026
76.21
76.21
76.21
76.21
74.99
-
Mar 5, 2026
77.04
77.04
77.04
77.04
75.81
-
Mar 4, 2026
77.46
77.46
77.46
77.46
76.22
-
Mar 3, 2026
77.13
77.13
77.13
77.13
75.90
-
Mar 2, 2026
77.69
77.69
77.69
77.69
76.45
-
Feb 27, 2026
77.75
77.75
77.75
77.75
76.51
-
Feb 26, 2026
78.01
78.01
78.01
78.01
76.76
-
Feb 25, 2026
78.46
78.46
78.46
78.46
77.21
-
Feb 24, 2026
78.03
78.03
78.03
78.03
76.78
-
Feb 23, 2026
77.69
77.69
77.69
77.69
76.45
-
Feb 20, 2026
78.09
78.09
78.09
78.09
76.84
-
Feb 19, 2026
77.64
77.64
77.64
77.64
76.40
-
Feb 18, 2026
77.76
77.76
77.76
77.76
76.52
-
Feb 17, 2026
77.51
77.51
77.51
77.51
76.27
-
Feb 13, 2026
77.43
77.43
77.43
77.43
76.19
-
Feb 12, 2026
77.34
77.34
77.34
77.34
76.10
-
Feb 11, 2026
77.98
77.98
77.98
77.98
76.73
-
Feb 10, 2026
77.92
77.92
77.92
77.92
76.68
-
Feb 9, 2026
78.03
78.03
78.03
78.03
76.78
-
Feb 6, 2026
77.67
77.67
77.67
77.67
76.43
-
Feb 5, 2026
76.79
76.79
76.79
76.79
75.56
-
Feb 4, 2026
77.30
77.30
77.30
77.30
76.06
-
Feb 3, 2026
77.65
77.65
77.65
77.65
76.41
-
Feb 2, 2026
78.04
78.04
78.04
78.04
76.79
-
Jan 30, 2026
77.80
77.80
77.80
77.80
76.56
-
Jan 29, 2026
78.06
78.06
78.06
78.06
76.81
-
Jan 28, 2026
78.09
78.09
78.09
78.09
76.84
-
Jan 27, 2026
78.15
78.15
78.15
78.15
76.90
-
Jan 26, 2026
77.87
77.87
77.87
77.87
76.63
-
Jan 23, 2026
77.61
77.61
77.61
77.61
76.37
-
Jan 22, 2026
77.46
77.46
77.46
77.46
76.22
-
Jan 21, 2026
77.16
77.16
77.16
77.16
75.93
-
Jan 20, 2026
76.50
76.50
76.50
76.50
75.28
-
Jan 16, 2026
77.68
77.68
77.68
77.68
76.44
-
Jan 15, 2026
77.79
77.79
77.79
77.79
76.55
-
Jan 14, 2026
77.68
77.68
77.68
77.68
76.44
-
Jan 13, 2026
77.89
77.89
77.89
77.89
76.65
-
Jan 12, 2026
77.95
77.95
77.95
77.95
76.70
-
Jan 9, 2026
77.93
77.93
77.93
77.93
76.68
-
Jan 8, 2026
77.63
77.63
77.63
77.63
76.39
-
Jan 7, 2026
77.68
77.68
77.68
77.68
76.44
-
Jan 6, 2026
77.82
77.82
77.82
77.82
76.58
-
Jan 5, 2026
77.59
77.59
77.59
77.59
76.35
-
Jan 2, 2026
77.30
77.30
77.30
77.30
76.06
-
Dec 31, 2025
77.19
77.19
77.19
77.19
75.96
-
Dec 30, 2025
77.63
77.63
77.63
77.63
76.39
-
Dec 29, 2025
77.71
77.71
77.71
77.71
76.47
-
Dec 26, 2025
77.86
77.86
77.86
77.86
76.62
-
Dec 24, 2025
77.83
77.83
77.83
77.83
76.59
-
Dec 23, 2025
7.64
Distribution
Fund distributions shown include income and capital gains
Dec 23, 2025
77.63
77.63
77.63
77.63
76.39
-
Dec 22, 2025
84.85
84.85
84.85
84.85
75.98
-
Dec 19, 2025
84.47
84.47
84.47
84.47
75.64
-
Dec 18, 2025
83.98
83.98
83.98
83.98
75.20
-
Dec 17, 2025
83.49
83.49
83.49
83.49
74.76
-
Dec 16, 2025
84.06
84.06
84.06
84.06
75.27
-
Dec 15, 2025
84.13
84.13
84.13
84.13
75.33
-
Dec 12, 2025
84.21
84.21
84.21
84.21
75.40
-
Dec 11, 2025
85.06
85.06
85.06
85.06
76.16
-
Dec 10, 2025
84.87
84.87
84.87
84.87
75.99
-
Dec 9, 2025
84.42
84.42
84.42
84.42
75.59
-
Dec 8, 2025
84.50
84.50
84.50
84.50
75.66
-
Dec 5, 2025
84.69
84.69
84.69
84.69
75.83
-
Dec 4, 2025
84.61
84.61
84.61
84.61
75.76
-
Dec 3, 2025
84.64
84.64
84.64
84.64
75.79
-
Dec 2, 2025
84.50
84.50
84.50
84.50
75.66
-
Dec 1, 2025
84.36
84.36
84.36
84.36
75.54
-
Nov 28, 2025
84.84
84.84
84.84
84.84
75.97
-
Nov 26, 2025
84.61
84.61
84.61
84.61
75.76
-
Nov 25, 2025
84.22
84.22
84.22
84.22
75.41
-
Nov 24, 2025
83.62
83.62
83.62
83.62
74.88
-
Nov 21, 2025
82.66
82.66
82.66
82.66
74.02
-
Nov 20, 2025
82.01
82.01
82.01
82.01
73.43
-
Nov 19, 2025
82.77
82.77
82.77
82.77
74.11
-
Nov 18, 2025
82.54
82.54
82.54
82.54
73.91
-
Nov 17, 2025
82.99
82.99
82.99
82.99
74.31
-
Nov 14, 2025
83.44
83.44
83.44
83.44
74.71
-
Nov 13, 2025
83.47
83.47
83.47
83.47
74.74
-
Nov 12, 2025
84.55
84.55
84.55
84.55
75.71
-
Nov 11, 2025
84.48
84.48
84.48
84.48
75.65
-
Nov 10, 2025
84.26
84.26
84.26
84.26
75.45
-
Nov 7, 2025
83.33
83.33
83.33
83.33
74.62
-
Nov 6, 2025
83.30
83.30
83.30
83.30
74.59
-
Nov 5, 2025
83.65
83.65
83.65
83.65
74.90
-
Nov 4, 2025
83.39
83.39
83.39
83.39
74.67
-
Nov 3, 2025
83.98
83.98
83.98
83.98
75.20
-
Oct 31, 2025
83.85
83.85
83.85
83.85
75.08
-
