Vanguard Windsor Admiral ( VWNEX) - Price History
Monthly price history for VWNEX (Vanguard Windsor Admiral)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $84.89 | $84.89 |
| July 2026 | $82.50 | $82.50 |
| June 2026 | $79.60 | $79.60 |
| May 2026 | $78.70 | $79.40 |
| April 2026 | $77.16 | $77.84 |
| March 2026 | $72.25 | $72.89 |
| February 2026 | $75.95 | $76.62 |
| January 2026 | $75.53 | $76.20 |
| December 2025 | $73.48 | $74.13 |
| November 2025 | $71.66 | $77.22 |
| October 2025 | $70.46 | $75.92 |
| September 2025 | $69.74 | $75.15 |
| August 2025 | $69.82 | $75.24 |
| July 2025 | $66.54 | $71.70 |
| June 2025 | $67.12 | $72.33 |
| May 2025 | $64.42 | $70.25 |
| April 2025 | $62.48 | $68.13 |
| March 2025 | $64.71 | $70.56 |
| February 2025 | $66.78 | $72.82 |
| January 2025 | $67.37 | $73.46 |
| December 2024 | $64.78 | $70.64 |
| November 2024 | $69.37 | $84.11 |
| October 2024 | $65.30 | $79.17 |
| September 2024 | $66.09 | $80.13 |
| August 2024 | $65.47 | $79.38 |
| July 2024 | $64.40 | $78.08 |
| June 2024 | $61.51 | $74.58 |
| May 2024 | $62.27 | $76.33 |
| April 2024 | $60.33 | $73.95 |
| March 2024 | $62.65 | $76.80 |
| February 2024 | $59.48 | $72.91 |
| January 2024 | $58.24 | $71.39 |
| December 2023 | $59.09 | $72.43 |
| November 2023 | $55.91 | $73.78 |
| October 2023 | $51.66 | $68.17 |
| September 2023 | $53.20 | $70.20 |
| August 2023 | $55.46 | $73.19 |
| July 2023 | $57.42 | $75.77 |
| June 2023 | $54.60 | $72.05 |
| May 2023 | $51.29 | $68.23 |
| April 2023 | $53.77 | $71.53 |
| March 2023 | $52.83 | $70.29 |
| February 2023 | $53.56 | $71.25 |
| January 2023 | $55.25 | $73.50 |
| December 2022 | $51.33 | $68.29 |
| November 2022 | $53.38 | $81.59 |
| October 2022 | $50.16 | $76.67 |
| September 2022 | $45.18 | $69.06 |
| August 2022 | $49.77 | $76.07 |
| July 2022 | $51.20 | $78.26 |
| June 2022 | $48.19 | $73.65 |
| May 2022 | $52.82 | $81.36 |
| April 2022 | $50.92 | $78.43 |
| March 2022 | $53.96 | $83.12 |
| February 2022 | $53.31 | $82.11 |
| January 2022 | $52.95 | $81.56 |
| December 2021 | $52.95 | $81.55 |
| November 2021 | $49.78 | $85.17 |
| October 2021 | $51.73 | $88.50 |
| September 2021 | $49.06 | $83.93 |
| August 2021 | $50.50 | $86.39 |
| July 2021 | $49.42 | $84.55 |
| June 2021 | $49.53 | $84.74 |
| May 2021 | $49.96 | $86.18 |
| April 2021 | $48.70 | $84 |
| March 2021 | $46.64 | $80.46 |
| February 2021 | $43.90 | $75.72 |
| January 2021 | $41.10 | $70.89 |
| December 2020 | $41.39 | $71.40 |
| November 2020 | $39.54 | $73.43 |
| October 2020 | $33.70 | $62.58 |
| September 2020 | $33.64 | $62.48 |
| August 2020 | $34.72 | $64.48 |
| July 2020 | $33.43 | $62.08 |
| June 2020 | $32.59 | $60.52 |
| May 2020 | $32.41 | $60.83 |
| April 2020 | $30.89 | $57.98 |
| March 2020 | $27.69 | $51.97 |
| February 2020 | $33.81 | $63.45 |
| January 2020 | $37.15 | $69.72 |
| December 2019 | $38.52 | $72.30 |
| November 2019 | $37.16 | $76.46 |
| October 2019 | $35.68 | $73.41 |
| September 2019 | $34.81 | $71.62 |
| August 2019 | $33.49 | $68.90 |
| July 2019 | $34.61 | $71.21 |
| June 2019 | $34.16 | $70.28 |
| May 2019 | $31.73 | $65.87 |
| April 2019 | $34.49 | $71.61 |
| March 2019 | $32.99 | $68.48 |
| February 2019 | $33.25 | $69.02 |
| January 2019 | $32.31 | $67.08 |
| December 2018 | $29.51 | $61.27 |
| November 2018 | $32.69 | $76.01 |
| October 2018 | $31.95 | $74.29 |
| September 2018 | $34.74 | $80.77 |
| August 2018 | $34.94 | $81.25 |
| July 2018 | $34.72 | $80.73 |
| June 2018 | $33.56 | $78.03 |
| May 2018 | $33.72 | $79.05 |
| April 2018 | $33.66 | $78.93 |
| March 2018 | $33.52 | $78.59 |
| February 2018 | $33.94 | $79.59 |
| January 2018 | $35.26 | $82.66 |
| December 2017 | $33.68 | $78.98 |
| November 2017 | $33.37 | $81.10 |
| October 2017 | $32.46 | $78.88 |
| September 2017 | $31.92 | $77.57 |
| August 2017 | $30.81 | $74.88 |
| July 2017 | $31.28 | $76.03 |
| June 2017 | $30.73 | $74.69 |
| May 2017 | $30.22 | $74.07 |
| April 2017 | $29.92 | $73.32 |
| March 2017 | $29.89 | $73.25 |
| February 2017 | $29.84 | $73.14 |
| January 2017 | $28.73 | $70.40 |
| December 2016 | $28.25 | $69.24 |
| November 2016 | $27.75 | $70.85 |
| October 2016 | $26.04 | $66.48 |
| September 2016 | $26.50 | $67.65 |
| August 2016 | $26.45 | $67.52 |
| July 2016 | $25.97 | $66.30 |
| June 2016 | $24.95 | $63.68 |
| May 2016 | $25.51 | $65.67 |
| April 2016 | $25.14 | $64.71 |
| March 2016 | $24.58 | $63.27 |
| February 2016 | $22.70 | $58.43 |
| January 2016 | $23.07 | $59.39 |
| December 2015 | $25.08 | $64.57 |
| November 2015 | $25.91 | $71.75 |
| October 2015 | $25.66 | $71.04 |
| September 2015 | $23.96 | $66.34 |
| August 2015 | $25.03 | $69.30 |
| July 2015 | $26.66 | $73.81 |
| June 2015 | $26.60 | $73.66 |
| May 2015 | $27.05 | $75.59 |
| April 2015 | $26.63 | $74.42 |
| March 2015 | $26.31 | $73.52 |
| February 2015 | $26.46 | $73.95 |
| January 2015 | $24.85 | $69.43 |
| December 2014 | $25.90 | $72.37 |
| November 2014 | $25.84 | $76.17 |
| October 2014 | $25.16 | $74.17 |
| September 2014 | $24.77 | $73.01 |
| August 2014 | $25.50 | $75.18 |
| July 2014 | $24.54 | $72.32 |
| June 2014 | $25.18 | $74.23 |
| May 2014 | $24.46 | $72.62 |
| April 2014 | $23.96 | $71.14 |
| March 2014 | $23.92 | $71.02 |
| February 2014 | $23.62 | $70.11 |
| January 2014 | $22.40 | $66.48 |
| December 2013 | $23.12 | $68.62 |
| November 2013 | $22.58 | $67.48 |
| October 2013 | $22.02 | $65.81 |
| September 2013 | $21.10 | $63.04 |
| August 2013 | $20.38 | $60.89 |
| July 2013 | $21 | $62.75 |
| June 2013 | $19.93 | $59.55 |
| May 2013 | $20.10 | $60.34 |
| April 2013 | $19.20 | $57.64 |
| March 2013 | $18.97 | $56.96 |
| February 2013 | $18.27 | $54.85 |
| January 2013 | $18.11 | $54.37 |
| December 2012 | $16.97 | $50.94 |
| November 2012 | $16.51 | $50.18 |
| October 2012 | $16.28 | $49.47 |
| September 2012 | $16.29 | $49.52 |
| August 2012 | $15.89 | $48.29 |
| July 2012 | $15.48 | $47.06 |
| June 2012 | $15.32 | $46.55 |
| May 2012 | $14.70 | $45.11 |
| April 2012 | $15.85 | $48.66 |
| March 2012 | $16.07 | $49.34 |
| February 2012 | $15.56 | $47.78 |
| January 2012 | $14.96 | $45.92 |
| December 2011 | $14.03 | $43.07 |
| November 2011 | $13.92 | $43.15 |
| October 2011 | $14.07 | $43.60 |
| September 2011 | $12.52 | $38.81 |
| August 2011 | $13.64 | $42.28 |
| July 2011 | $14.65 | $45.41 |
| June 2011 | $15.21 | $47.14 |
| May 2011 | $15.67 | $48.91 |
| April 2011 | $15.87 | $49.54 |
| March 2011 | $15.53 | $48.47 |
| February 2011 | $15.57 | $48.60 |
| January 2011 | $15.06 | $47 |
| December 2010 | $14.61 | $45.59 |
| November 2010 | $13.52 | $42.45 |
| October 2010 | $13.49 | $42.37 |
| September 2010 | $12.97 | $40.72 |
| August 2010 | $11.86 | $37.25 |
| July 2010 | $12.58 | $39.52 |
| June 2010 | $11.67 | $36.66 |
| May 2010 | $12.52 | $39.59 |
| April 2010 | $13.70 | $43.33 |
| March 2010 | $13.56 | $42.87 |
| February 2010 | $12.73 | $40.25 |
| January 2010 | $12.36 | $39.08 |
| December 2009 | $12.71 | $40.20 |
| November 2009 | $12.28 | $39.21 |
| October 2009 | $11.59 | $37.01 |
| September 2009 | $12.02 | $38.40 |
| August 2009 | $11.46 | $36.60 |
| July 2009 | $11.02 | $35.21 |
| June 2009 | $10.10 | $32.25 |
| May 2009 | $10.20 | $32.96 |
| April 2009 | $9.58 | $30.96 |
| March 2009 | $8.55 | $27.62 |
| February 2009 | $7.66 | $24.76 |
| January 2009 | $8.53 | $27.54 |
| December 2008 | $9.42 | $30.43 |
| November 2008 | $9.08 | $29.79 |
| October 2008 | $9.78 | $32.08 |
| September 2008 | $11.86 | $38.87 |
| August 2008 | $13.35 | $43.77 |
| July 2008 | $13.17 | $43.18 |
| June 2008 | $13.31 | $43.63 |
| May 2008 | $14.82 | $49.17 |
| April 2008 | $14.85 | $49.28 |
| March 2008 | $13.98 | $46.40 |
| February 2008 | $14.54 | $48.23 |
| January 2008 | $15.27 | $50.67 |
| December 2007 | $15.98 | $53.02 |
| November 2007 | $16.46 | $62.10 |
| October 2007 | $17.47 | $65.90 |
| September 2007 | $17.35 | $65.45 |
| August 2007 | $17.04 | $64.29 |
| July 2007 | $16.98 | $64.04 |
| June 2007 | $17.68 | $66.70 |
| May 2007 | $18.07 | $68.70 |
| April 2007 | $17.28 | $65.72 |
| March 2007 | $16.64 | $63.27 |
| February 2007 | $16.53 | $62.87 |
| January 2007 | $16.80 | $63.88 |
| December 2006 | $16.54 | $62.90 |
| November 2006 | $16.15 | $67 |
| October 2006 | $15.68 | $65.04 |
| September 2006 | $14.99 | $62.18 |
| August 2006 | $14.60 | $60.57 |
| July 2006 | $14.30 | $59.33 |
| June 2006 | $14.39 | $59.67 |
| May 2006 | $14.47 | $60.52 |
| April 2006 | $14.96 | $62.53 |
| March 2006 | $14.50 | $60.64 |
| February 2006 | $14.29 | $59.76 |
| January 2006 | $14.26 | $59.61 |
| December 2005 | $13.84 | $57.88 |
| November 2005 | $13.62 | $62.58 |
| October 2005 | $13.08 | $60.12 |
| September 2005 | $13.42 | $61.68 |
| August 2005 | $13.46 | $61.84 |
| July 2005 | $13.56 | $62.29 |
| June 2005 | $13.15 | $60.42 |
| May 2005 | $13.09 | $60.60 |
| April 2005 | $12.65 | $58.57 |
| March 2005 | $12.91 | $59.78 |
| February 2005 | $13.12 | $60.77 |
| January 2005 | $12.80 | $59.24 |
| December 2004 | $13.17 | $60.98 |
| November 2004 | $12.63 | $59.29 |
| October 2004 | $12.05 | $56.56 |
| September 2004 | $11.82 | $55.47 |
| August 2004 | $11.63 | $54.58 |
| July 2004 | $11.60 | $54.44 |
| June 2004 | $12.01 | $56.38 |
| May 2004 | $11.63 | $55.39 |
| April 2004 | $11.50 | $54.76 |
| March 2004 | $11.82 | $56.27 |
| February 2004 | $11.97 | $56.98 |
| January 2004 | $11.82 | $56.28 |
| December 2003 | $11.52 | $54.86 |
| November 2003 | $11.02 | $52.78 |
| October 2003 | $10.73 | $51.41 |
| September 2003 | $10.07 | $48.25 |
| August 2003 | $10.06 | $48.18 |
| July 2003 | $9.82 | $47.04 |
| June 2003 | $9.61 | $46.04 |
| May 2003 | $9.50 | $45.81 |
| April 2003 | $8.92 | $43 |
| March 2003 | $8.08 | $38.97 |
| February 2003 | $8.02 | $38.64 |
| January 2003 | $8.24 | $39.69 |
| December 2002 | $8.40 | $40.50 |
| November 2002 | $8.83 | $42.89 |
| October 2002 | $8.21 | $39.88 |
| September 2002 | $7.54 | $36.62 |
| August 2002 | $8.65 | $42 |
| July 2002 | $8.53 | $41.45 |
| June 2002 | $9.44 | $45.88 |
| May 2002 | $10.31 | $50.39 |
| April 2002 | $10.33 | $50.49 |
| March 2002 | $10.90 | $53.31 |
| February 2002 | $10.52 | $51.45 |
| January 2002 | $10.55 | $51.57 |
| December 2001 | $10.80 | $52.79 |
| November 2001 | $10.47 | $52.04 |
VWNEX
Price: $84.89
52 week price:
Dividend Yield: 6.77%
5-year range yield:
Forward Dividend Yield: 1.64%
Dividend Per Share: 1.40 USD
Earnings Per Share: 4.98 USD
P/E Ratio: 15.25
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 25.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 5.06%
DGR5: 9.74%
DGR10: 15.64%
DGR20: 30.00%