Westwood Salient Enhanced Energy Income ETF (WEEI)
NASDAQ: WEEI · Real-Time Price · USD
21.45
-0.09 (-0.40%)
Dec 31, 2025, 4:00 PM EST - Market closed
WEEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 21.63 | 21.63 | 21.41 | 21.45 | 21.45 | -0.40% | 11,353 |
| Dec 30, 2025 | 21.50 | 21.56 | 21.47 | 21.54 | 21.54 | 0.67% | 22,990 |
| Dec 29, 2025 | 21.38 | 21.45 | 21.33 | 21.40 | 21.40 | 0.87% | 23,231 |
| Dec 26, 2025 | 21.33 | 21.33 | 21.15 | 21.21 | 21.21 | -0.42% | 18,324 |
| Dec 24, 2025 | 21.31 | 21.34 | 21.30 | 21.30 | 21.30 | -0.14% | 9,899 |
| Dec 23, 2025 | 21.16 | 21.34 | 21.16 | 21.33 | 21.33 | 0.61% | 7,516 |
| Dec 22, 2025 | 21.23 | 21.23 | 21.18 | 21.20 | 21.20 | 1.04% | 8,565 |
| Dec 19, 2025 | 21.13 | 21.13 | 20.95 | 20.98 | 20.98 | -0.10% | 22,454 |
| Dec 18, 2025 | 21.06 | 21.16 | 20.98 | 21.00 | 21.00 | -1.06% | 22,471 |
| Dec 17, 2025 | 21.07 | 21.28 | 20.99 | 21.23 | 21.23 | 1.65% | 12,046 |
| Dec 16, 2025 | 21.26 | 21.26 | 20.85 | 20.89 | 20.88 | -2.37% | 26,955 |
| Dec 15, 2025 | 21.52 | 21.52 | 21.27 | 21.39 | 21.39 | -0.54% | 17,020 |
| Dec 12, 2025 | 21.64 | 21.65 | 21.46 | 21.51 | 21.51 | -0.75% | 13,712 |
| Dec 11, 2025 | 21.68 | 21.77 | 21.61 | 21.67 | 21.67 | 0.06% | 32,618 |
| Dec 10, 2025 | 21.55 | 21.66 | 21.52 | 21.66 | 21.66 | 0.66% | 12,883 |
| Dec 9, 2025 | 21.54 | 21.63 | 21.52 | 21.52 | 21.52 | 0.50% | 19,859 |
| Dec 8, 2025 | 21.54 | 21.56 | 21.39 | 21.41 | 21.41 | -0.83% | 28,530 |
| Dec 5, 2025 | 21.63 | 21.75 | 21.59 | 21.59 | 21.59 | -0.17% | 10,926 |
| Dec 4, 2025 | 21.60 | 21.64 | 21.54 | 21.63 | 21.63 | 0.35% | 5,385 |
| Dec 3, 2025 | 21.45 | 21.56 | 21.44 | 21.55 | 21.55 | 1.27% | 5,129 |
| Dec 2, 2025 | 21.50 | 21.50 | 21.23 | 21.28 | 21.28 | -0.82% | 9,796 |
| Dec 1, 2025 | 21.41 | 21.50 | 21.41 | 21.46 | 21.46 | 0.73% | 13,854 |
| Nov 28, 2025 | 21.17 | 21.33 | 21.17 | 21.30 | 21.30 | 0.96% | 2,769 |
| Nov 26, 2025 | 21.03 | 21.18 | 20.98 | 21.10 | 21.10 | -0.35% | 12,973 |
| Nov 25, 2025 | 21.07 | 21.23 | 21.05 | 21.17 | 20.95 | -0.48% | 13,982 |
| Nov 24, 2025 | 21.37 | 21.37 | 20.99 | 21.27 | 21.05 | -0.08% | 16,590 |
| Nov 21, 2025 | 21.28 | 21.36 | 21.05 | 21.29 | 21.06 | 0.52% | 8,024 |
| Nov 20, 2025 | 21.34 | 21.69 | 21.18 | 21.18 | 20.95 | -0.71% | 11,710 |
| Nov 19, 2025 | 21.26 | 21.36 | 21.19 | 21.33 | 21.10 | -0.92% | 11,668 |
| Nov 18, 2025 | 21.40 | 21.55 | 21.33 | 21.53 | 21.30 | 0.60% | 9,685 |
| Nov 17, 2025 | 21.63 | 21.65 | 21.39 | 21.40 | 21.17 | -1.42% | 38,962 |
| Nov 14, 2025 | 21.48 | 21.76 | 21.34 | 21.71 | 21.48 | 1.58% | 36,447 |
| Nov 13, 2025 | 21.48 | 21.51 | 21.37 | 21.37 | 21.15 | 0.15% | 4,751 |
| Nov 12, 2025 | 21.53 | 21.53 | 21.31 | 21.34 | 21.11 | -0.89% | 11,159 |
| Nov 11, 2025 | 21.39 | 21.61 | 21.39 | 21.53 | 21.30 | 0.95% | 31,408 |
| Nov 10, 2025 | 21.17 | 21.33 | 21.00 | 21.33 | 21.10 | 0.79% | 44,332 |
| Nov 7, 2025 | 20.99 | 21.20 | 20.99 | 21.16 | 20.94 | 1.18% | 7,858 |
| Nov 6, 2025 | 20.87 | 21.02 | 20.87 | 20.92 | 20.69 | 0.95% | 4,637 |
| Nov 5, 2025 | 20.78 | 20.91 | 20.71 | 20.72 | 20.50 | 0.06% | 18,802 |
| Nov 4, 2025 | 20.70 | 20.73 | 20.56 | 20.71 | 20.49 | -0.82% | 9,038 |
| Nov 3, 2025 | 20.83 | 20.90 | 20.70 | 20.88 | 20.66 | -0.02% | 8,220 |
| Oct 31, 2025 | 20.82 | 20.92 | 20.68 | 20.88 | 20.66 | 0.75% | 8,786 |
| Oct 30, 2025 | 20.72 | 20.92 | 20.70 | 20.73 | 20.51 | -1.42% | 15,083 |
| Oct 29, 2025 | 20.99 | 21.14 | 20.95 | 21.03 | 20.58 | 0.30% | 12,173 |
| Oct 28, 2025 | 21.09 | 21.10 | 20.95 | 20.96 | 20.52 | -0.72% | 11,444 |
| Oct 27, 2025 | 21.19 | 21.19 | 21.06 | 21.12 | 20.67 | 0.25% | 13,863 |
| Oct 24, 2025 | 21.29 | 21.29 | 21.06 | 21.07 | 20.62 | -0.82% | 7,453 |
| Oct 23, 2025 | 21.22 | 21.26 | 21.16 | 21.24 | 20.79 | 1.01% | 7,802 |
| Oct 22, 2025 | 20.92 | 21.05 | 20.83 | 21.03 | 20.58 | 1.05% | 7,568 |
| Oct 21, 2025 | 20.88 | 20.88 | 20.73 | 20.81 | 20.37 | -0.05% | 11,788 |