Westwood Salient Enhanced Energy Income ETF (WEEI)
NASDAQ: WEEI · Real-Time Price · USD
21.21
-0.07 (-0.32%)
Jun 18, 2025, 4:00 PM EDT - Market closed
WEEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 21.25 | 21.64 | 21.21 | 21.21 | 21.21 | -0.32% | 2,974 |
| Jun 17, 2025 | 21.33 | 21.45 | 21.28 | 21.28 | 21.28 | 0.33% | 3,589 |
| Jun 16, 2025 | 21.21 | 21.26 | 21.09 | 21.21 | 21.21 | 0.43% | 5,252 |
| Jun 13, 2025 | 21.18 | 21.20 | 21.02 | 21.12 | 21.12 | 0.62% | 4,216 |
| Jun 12, 2025 | 20.91 | 20.99 | 20.79 | 20.99 | 20.99 | 0.67% | 4,928 |
| Jun 11, 2025 | 20.75 | 20.92 | 20.60 | 20.85 | 20.85 | 0.97% | 7,062 |
| Jun 10, 2025 | 20.43 | 20.69 | 20.43 | 20.65 | 20.65 | 1.67% | 6,393 |
| Jun 9, 2025 | 20.26 | 20.51 | 20.19 | 20.31 | 20.31 | 0.35% | 6,757 |
| Jun 6, 2025 | 20.28 | 20.28 | 20.24 | 20.24 | 20.24 | 1.35% | 404 |
| Jun 5, 2025 | 19.98 | 20.03 | 19.88 | 19.97 | 19.97 | 0.10% | 6,737 |
| Jun 4, 2025 | 20.34 | 20.40 | 19.94 | 19.95 | 19.95 | -1.43% | 4,459 |
| Jun 3, 2025 | 19.98 | 20.35 | 19.98 | 20.24 | 20.24 | 0.80% | 6,783 |
| Jun 2, 2025 | 20.19 | 20.19 | 19.88 | 20.08 | 20.08 | 1.35% | 2,081 |
| May 30, 2025 | 19.83 | 19.87 | 19.71 | 19.81 | 19.81 | -0.65% | 3,496 |
| May 29, 2025 | 19.87 | 19.94 | 19.76 | 19.94 | 19.94 | -0.48% | 4,178 |
| May 28, 2025 | 20.30 | 20.30 | 20.04 | 20.04 | 19.82 | -1.07% | 6,680 |
| May 27, 2025 | 20.21 | 20.26 | 20.10 | 20.26 | 20.03 | 0.67% | 3,634 |
| May 23, 2025 | 19.98 | 20.13 | 19.89 | 20.12 | 19.90 | 0.30% | 6,293 |
| May 22, 2025 | 20.00 | 20.12 | 19.85 | 20.06 | 19.84 | -0.30% | 6,372 |
| May 21, 2025 | 20.40 | 20.40 | 20.09 | 20.12 | 19.90 | -1.71% | 6,837 |
| May 20, 2025 | 20.54 | 20.59 | 20.47 | 20.47 | 20.24 | -0.39% | 5,010 |
| May 19, 2025 | 20.50 | 20.63 | 20.45 | 20.55 | 20.32 | -1.06% | 4,432 |
| May 16, 2025 | 20.40 | 20.84 | 20.40 | 20.77 | 20.54 | -0.53% | 2,832 |
| May 15, 2025 | 20.71 | 20.88 | 20.59 | 20.88 | 20.65 | 0.38% | 1,990 |
| May 14, 2025 | 20.73 | 20.80 | 20.73 | 20.80 | 20.57 | -0.41% | 1,350 |
| May 13, 2025 | 20.84 | 21.01 | 20.80 | 20.89 | 20.65 | 1.09% | 12,218 |
| May 12, 2025 | 20.98 | 20.98 | 20.59 | 20.66 | 20.43 | 2.27% | 7,395 |
| May 9, 2025 | 20.18 | 20.20 | 20.09 | 20.20 | 19.98 | 0.83% | 1,082 |
| May 8, 2025 | 20.00 | 20.10 | 19.96 | 20.04 | 19.81 | 1.46% | 2,005 |
| May 7, 2025 | 19.73 | 19.86 | 19.66 | 19.75 | 19.53 | -0.07% | 6,481 |
| May 6, 2025 | 19.91 | 19.91 | 19.71 | 19.76 | 19.54 | 0.12% | 4,822 |
| May 5, 2025 | 19.76 | 19.78 | 19.74 | 19.74 | 19.52 | -1.68% | 1,022 |
| May 2, 2025 | 20.00 | 20.07 | 19.85 | 20.07 | 19.85 | 1.36% | 2,449 |
| May 1, 2025 | 20.00 | 20.00 | 19.68 | 19.80 | 19.58 | 0.54% | 1,652 |
| Apr 30, 2025 | 19.80 | 19.80 | 19.53 | 19.70 | 19.48 | -2.45% | 9,230 |
| Apr 29, 2025 | 20.02 | 20.25 | 20.02 | 20.19 | 19.97 | -1.45% | 5,515 |
| Apr 28, 2025 | 20.37 | 20.50 | 20.35 | 20.49 | 20.04 | 0.69% | 5,298 |
| Apr 25, 2025 | 20.28 | 20.35 | 20.12 | 20.35 | 19.90 | 0.25% | 2,465 |
| Apr 24, 2025 | 20.12 | 20.37 | 20.12 | 20.30 | 19.85 | 1.17% | 1,450 |
| Apr 23, 2025 | 20.04 | 20.31 | 20.03 | 20.07 | 19.62 | 0.22% | 2,771 |
| Apr 22, 2025 | 19.75 | 20.17 | 19.75 | 20.02 | 19.58 | 2.13% | 5,283 |
| Apr 21, 2025 | 19.94 | 19.94 | 19.42 | 19.60 | 19.17 | -2.62% | 5,163 |
| Apr 17, 2025 | 20.07 | 20.34 | 20.07 | 20.13 | 19.69 | 2.55% | 4,256 |
| Apr 16, 2025 | 19.57 | 19.94 | 19.57 | 19.63 | 19.20 | 0.36% | 5,112 |
| Apr 15, 2025 | 19.58 | 19.71 | 19.50 | 19.56 | 19.13 | 0.36% | 4,712 |
| Apr 14, 2025 | 19.78 | 19.78 | 19.46 | 19.49 | 19.06 | -0.05% | 3,820 |
| Apr 11, 2025 | 18.99 | 19.52 | 18.70 | 19.50 | 19.07 | 2.70% | 4,357 |
| Apr 10, 2025 | 19.87 | 19.87 | 18.63 | 18.99 | 18.57 | -6.19% | 4,103 |
| Apr 9, 2025 | 18.37 | 20.44 | 18.37 | 20.24 | 19.79 | 7.65% | 14,659 |
| Apr 8, 2025 | 19.62 | 19.75 | 18.80 | 18.80 | 18.39 | -2.46% | 4,893 |