Westwood Salient Enhanced Energy Income ETF (WEEI)
NASDAQ: WEEI · Real-Time Price · USD
19.74
-0.34 (-1.68%)
May 5, 2025, 4:00 PM EDT - Market closed
WEEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 19.76 | 19.78 | 19.74 | 19.74 | 19.74 | -1.68% | 1,022 |
| May 2, 2025 | 20.00 | 20.07 | 19.85 | 20.07 | 20.07 | 1.36% | 2,449 |
| May 1, 2025 | 20.00 | 20.00 | 19.68 | 19.80 | 19.80 | 0.54% | 1,652 |
| Apr 30, 2025 | 19.80 | 19.80 | 19.53 | 19.70 | 19.70 | -2.45% | 9,230 |
| Apr 29, 2025 | 20.02 | 20.25 | 20.02 | 20.19 | 20.19 | -1.45% | 5,515 |
| Apr 28, 2025 | 20.37 | 20.50 | 20.35 | 20.49 | 20.26 | 0.69% | 5,298 |
| Apr 25, 2025 | 20.28 | 20.35 | 20.12 | 20.35 | 20.13 | 0.25% | 2,465 |
| Apr 24, 2025 | 20.12 | 20.37 | 20.12 | 20.30 | 20.08 | 1.17% | 1,450 |
| Apr 23, 2025 | 20.04 | 20.31 | 20.03 | 20.07 | 19.84 | 0.22% | 2,771 |
| Apr 22, 2025 | 19.75 | 20.17 | 19.75 | 20.02 | 19.80 | 2.13% | 5,283 |
| Apr 21, 2025 | 19.94 | 19.94 | 19.42 | 19.60 | 19.39 | -2.62% | 5,163 |
| Apr 17, 2025 | 20.07 | 20.34 | 20.07 | 20.13 | 19.91 | 2.55% | 4,256 |
| Apr 16, 2025 | 19.57 | 19.94 | 19.57 | 19.63 | 19.41 | 0.36% | 5,112 |
| Apr 15, 2025 | 19.58 | 19.71 | 19.50 | 19.56 | 19.34 | 0.36% | 4,712 |
| Apr 14, 2025 | 19.78 | 19.78 | 19.46 | 19.49 | 19.28 | -0.05% | 3,820 |
| Apr 11, 2025 | 18.99 | 19.52 | 18.70 | 19.50 | 19.29 | 2.70% | 4,357 |
| Apr 10, 2025 | 19.87 | 19.87 | 18.63 | 18.99 | 18.78 | -6.19% | 4,103 |
| Apr 9, 2025 | 18.37 | 20.44 | 18.37 | 20.24 | 20.02 | 7.65% | 14,659 |
| Apr 8, 2025 | 19.62 | 19.75 | 18.80 | 18.80 | 18.59 | -2.46% | 4,893 |
| Apr 7, 2025 | 19.39 | 20.14 | 18.47 | 19.28 | 19.06 | -1.90% | 21,717 |
| Apr 4, 2025 | 20.85 | 20.85 | 19.45 | 19.65 | 19.43 | -8.18% | 41,292 |
| Apr 3, 2025 | 22.37 | 22.37 | 21.39 | 21.40 | 21.16 | -7.08% | 11,190 |
| Apr 2, 2025 | 22.82 | 23.26 | 22.82 | 23.03 | 22.78 | 0.22% | 3,815 |
| Apr 1, 2025 | 22.70 | 22.98 | 22.70 | 22.98 | 22.73 | 0.48% | 682 |
| Mar 31, 2025 | 22.67 | 22.87 | 22.67 | 22.87 | 22.62 | 0.88% | 822 |
| Mar 28, 2025 | 22.67 | 22.67 | 22.62 | 22.67 | 22.42 | -1.43% | 8,236 |
| Mar 27, 2025 | 23.04 | 23.14 | 22.92 | 23.00 | 22.52 | -0.69% | 2,444 |
| Mar 26, 2025 | 23.33 | 23.33 | 23.15 | 23.16 | 22.68 | 0.61% | 2,093 |
| Mar 25, 2025 | 23.19 | 23.19 | 23.02 | 23.02 | 22.54 | 0.04% | 2,162 |
| Mar 24, 2025 | 22.72 | 23.08 | 22.72 | 23.01 | 22.53 | 1.37% | 5,169 |
| Mar 21, 2025 | 22.75 | 22.75 | 22.66 | 22.70 | 22.23 | -0.75% | 1,250 |
| Mar 20, 2025 | 22.78 | 22.87 | 22.59 | 22.87 | 22.40 | 0.53% | 13,067 |
| Mar 19, 2025 | 22.62 | 22.80 | 22.62 | 22.75 | 22.28 | 1.07% | 2,196 |
| Mar 18, 2025 | 22.52 | 22.52 | 22.40 | 22.51 | 22.04 | 0.18% | 3,520 |
| Mar 17, 2025 | 22.40 | 22.52 | 22.32 | 22.47 | 22.00 | 1.54% | 6,064 |
| Mar 14, 2025 | 21.64 | 22.13 | 21.64 | 22.13 | 21.67 | 2.98% | 1,316 |
| Mar 13, 2025 | 21.52 | 21.78 | 21.43 | 21.49 | 21.04 | -0.92% | 5,092 |
| Mar 12, 2025 | 21.56 | 21.70 | 21.49 | 21.69 | 21.24 | 0.71% | 7,164 |
| Mar 11, 2025 | 21.81 | 21.81 | 21.50 | 21.54 | 21.09 | -0.61% | 4,500 |
| Mar 10, 2025 | 21.61 | 21.78 | 21.59 | 21.67 | 21.22 | 0.37% | 8,502 |
| Mar 7, 2025 | 21.58 | 22.40 | 21.36 | 21.59 | 21.14 | 1.50% | 4,213 |
| Mar 6, 2025 | 21.22 | 21.27 | 20.84 | 21.27 | 20.83 | 0.09% | 5,889 |
| Mar 5, 2025 | 21.22 | 21.43 | 20.86 | 21.25 | 20.81 | -1.25% | 9,472 |
| Mar 4, 2025 | 21.39 | 21.67 | 21.14 | 21.52 | 21.07 | -0.65% | 9,609 |
| Mar 3, 2025 | 22.40 | 22.40 | 21.58 | 21.66 | 21.21 | -3.17% | 7,518 |
| Feb 28, 2025 | 22.29 | 22.37 | 22.02 | 22.37 | 21.91 | 1.27% | 4,049 |
| Feb 27, 2025 | 22.02 | 22.22 | 22.02 | 22.09 | 21.63 | -0.67% | 5,759 |
| Feb 26, 2025 | 22.40 | 22.40 | 22.20 | 22.24 | 21.56 | -0.40% | 4,288 |
| Feb 25, 2025 | 22.64 | 22.64 | 22.20 | 22.33 | 21.65 | -1.28% | 7,071 |
| Feb 24, 2025 | 22.72 | 24.08 | 22.50 | 22.62 | 21.93 | 0.09% | 20,224 |