Skip to main content
Westwood Salient Enhanced Energy Income ETF (WEEI)
NASDAQ: WEEI · Real-Time Price · USD
22.60
-0.39 (-1.71%)
Feb 21, 2025, 4:00 PM EST - Market closed

WEEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.9722.9722.6022.6022.60-1.71%24,942
Feb 20, 202522.7724.4122.7322.9922.990.82%35,335
Feb 19, 202522.9022.9022.7922.8122.810.68%22,864
Feb 18, 202522.5822.6522.5422.6522.651.22%897
Feb 14, 202522.4022.4122.3822.3822.38-1,140
Feb 13, 202522.1022.3822.1022.3822.380.96%816
Feb 12, 202522.4222.4222.1722.1722.17-1.65%1,332
Feb 11, 202522.6722.6722.5422.5422.540.31%744
Feb 10, 202522.3822.4922.3822.4722.471.63%852
Feb 7, 202522.1122.1122.1122.1122.110.10%136
Feb 6, 202522.1522.1522.0422.0922.09-1.09%2,189
Feb 5, 202522.3722.4122.3322.3322.33-3,215
Feb 4, 202522.0222.3922.0222.3322.331.64%1,115
Feb 3, 202521.8022.0421.8021.9721.970.46%898
Jan 31, 202522.2522.2521.8721.8721.87-1.98%3,039
Jan 30, 202522.5222.5322.2722.3122.31-0.66%1,784
Jan 29, 202522.4022.4722.4022.4622.240.27%4,620
Jan 28, 202522.4822.4822.3322.4022.18-0.67%969
Jan 27, 202522.5522.5522.5522.5522.33-0.97%218
Jan 24, 202522.8422.8622.7722.7722.54-0.74%5,748
Jan 23, 202523.0323.0322.9022.9422.710.35%3,263
Jan 22, 202523.1223.1222.8622.8622.63-1.04%1,231
Jan 21, 202523.0423.1423.0023.1022.870.26%1,168
Jan 17, 202523.1123.1123.0423.0422.810.26%842
Jan 16, 202522.9022.9822.9022.9822.750.26%3,268
Jan 15, 202522.8322.9222.8322.9222.691.01%1,991
Jan 14, 202522.5722.7122.5322.6922.460.53%766
Jan 13, 202522.4722.5822.4522.5722.351.53%1,045
Jan 10, 202522.3922.3922.2322.2322.010.40%772
Jan 8, 202522.0722.1422.0722.1421.92-0.32%616
Jan 7, 202522.2722.2722.1622.2121.991.06%4,048
Jan 6, 202521.9821.9821.9821.9821.76-0.51%418
Jan 3, 202522.0722.1222.0422.0921.870.14%744
Jan 2, 202522.1822.1822.0622.0621.620.87%1,614
Dec 31, 202421.8921.8921.8721.8721.430.92%394
Dec 30, 202421.6921.6921.6721.6721.24-0.05%267
Dec 27, 202421.6721.7121.5821.6821.250.09%562
Dec 26, 202421.6621.6621.6621.6621.230.23%89
Dec 24, 202421.6121.6321.6121.6121.180.42%401
Dec 23, 202421.2521.5221.2521.5221.090.56%418
Dec 20, 202421.3121.4021.2821.4020.971.04%2,303
Dec 19, 202421.1821.1821.1821.1820.76-1.03%506
Dec 18, 202421.4021.4021.4021.4020.97-2.46%521
Dec 17, 202421.8621.9421.8621.9421.50-0.81%651
Dec 16, 202422.5022.5022.0922.1221.68-1.88%1,902
Dec 13, 202422.5622.6522.5322.5422.09-0.65%1,416
Dec 12, 202422.7222.7222.6922.6922.24-0.61%414
Dec 11, 202422.8122.8722.7622.8322.37-0.09%7,024
Dec 10, 202422.9623.0122.8522.8522.39-0.42%2,678
Dec 9, 202423.1323.1322.9522.9522.490.16%385
Dec 6, 202423.1723.1722.9122.9122.45-1.67%3,731
Dec 5, 202423.4023.4023.2723.3022.840.26%8,134
Dec 4, 202423.5923.5923.1423.2422.78-1.98%1,216
Dec 3, 202423.7223.7223.7023.7123.24-0.08%1,175
Dec 2, 202423.8823.8823.5523.7323.26-0.46%1,338
Nov 29, 202423.7723.8523.7723.8423.360.44%1,322
Nov 27, 202423.7423.7423.7423.7423.26-0.90%85
Nov 26, 202424.1124.1123.9423.9523.25-0.29%897
Nov 25, 202424.3024.3324.0224.0223.32-1.27%2,735
Nov 22, 202424.3224.3624.2924.3323.620.41%18,503
Nov 21, 202424.3024.3024.2224.2323.520.50%1,242
Nov 20, 202424.0524.1124.0524.1123.410.71%507
Nov 19, 202423.9023.9423.8923.9423.24-0.46%2,975
Nov 18, 202423.9324.0523.9324.0523.350.84%1,145
Nov 15, 202423.9723.9823.7523.8523.150.04%2,793
Nov 14, 202423.8423.8423.8423.8423.150.04%105
Nov 13, 202423.5123.8623.4923.8323.140.72%1,057
Nov 12, 202423.7823.7823.6323.6622.97-0.15%2,570
Nov 11, 202423.6123.7423.6123.7023.000.36%416
Nov 8, 202423.6123.6123.6123.6122.920.13%137
Nov 7, 202423.4923.6023.4923.5822.89-0.51%492
Nov 6, 202423.5723.7223.5723.7023.013.04%1,150
Nov 5, 202423.0123.0123.0023.0022.330.48%598
Nov 4, 202421.8522.8921.8422.8922.221.51%7,779
Nov 1, 202422.9422.9422.5522.5521.89-0.44%250
Oct 31, 202422.6522.6522.6522.6521.990.18%59
Oct 30, 202422.6122.6122.6122.6121.95-0.53%59
Oct 29, 202422.9222.9222.7322.7321.85-1.39%452
Oct 28, 202423.0523.0523.0523.0522.16-0.43%78
Oct 25, 202423.1423.1523.1423.1522.250.39%311
Oct 24, 202423.0223.0823.0223.0622.17-0.43%1,083
Oct 23, 202423.2323.2323.1623.1622.26-0.43%902
Oct 22, 202423.2623.2623.2623.2622.360.09%31
Oct 21, 202423.2423.2423.2423.2422.34-0.17%213
Oct 18, 202423.2623.2823.2623.2822.38-0.17%180
Oct 17, 202423.2123.3223.1823.3222.420.43%2,016
Oct 16, 202423.2223.2223.2223.2222.320.26%185
Oct 15, 202423.2323.2323.1623.1622.26-1.81%524
Oct 14, 202423.6023.6223.5923.5922.67-0.10%1,353
Oct 11, 202423.6023.6123.5823.6122.700.32%1,948
Oct 10, 202423.5423.5423.5423.5422.620.49%3
Oct 9, 202423.2423.4223.2423.4222.510.43%518
Oct 8, 202423.3123.3223.3023.3222.42-1.27%650
Oct 7, 202423.6323.6323.6223.6222.710.47%281
Oct 4, 202423.5123.5123.5123.5122.600.26%41
Oct 3, 202423.4523.4523.3723.4522.541.16%476
Oct 2, 202423.1423.1823.1223.1822.280.48%402
Oct 1, 202423.0023.0822.9923.0722.181.63%14,995
Sep 30, 202422.7022.7022.7022.7021.820.48%95
Sep 27, 202422.3822.5922.3822.5921.720.71%3,264