Westwood Salient Enhanced Energy Income ETF (WEEI)
NASDAQ: WEEI · Real-Time Price · USD
21.13
-0.06 (-0.26%)
At close: Sep 15, 2025, 4:00 PM
21.10
-0.02 (-0.12%)
Pre-market: Sep 16, 2025, 8:00 AM EDT
WEEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 21.25 | 21.25 | 21.12 | 21.13 | 21.13 | -0.30% | 187,938 |
| Sep 12, 2025 | 21.40 | 21.40 | 21.16 | 21.19 | 21.19 | -0.31% | 168,836 |
| Sep 11, 2025 | 21.11 | 21.30 | 21.11 | 21.26 | 21.26 | 0.33% | 59,561 |
| Sep 10, 2025 | 21.04 | 21.20 | 21.02 | 21.19 | 21.19 | 1.30% | 7,851 |
| Sep 9, 2025 | 20.90 | 21.05 | 20.87 | 20.91 | 20.91 | 0.28% | 6,517 |
| Sep 8, 2025 | 20.90 | 21.00 | 20.71 | 20.86 | 20.86 | -0.19% | 15,307 |
| Sep 5, 2025 | 21.10 | 21.10 | 20.84 | 20.90 | 20.90 | -1.37% | 27,676 |
| Sep 4, 2025 | 21.07 | 21.21 | 21.07 | 21.19 | 21.19 | 0.67% | 5,838 |
| Sep 3, 2025 | 21.32 | 21.32 | 21.00 | 21.05 | 21.05 | -1.36% | 25,192 |
| Sep 2, 2025 | 21.23 | 21.35 | 21.22 | 21.34 | 21.34 | 0.05% | 8,223 |
| Aug 29, 2025 | 21.31 | 21.37 | 21.24 | 21.33 | 21.33 | 0.21% | 9,199 |
| Aug 28, 2025 | 21.10 | 21.33 | 21.10 | 21.28 | 21.28 | -0.54% | 6,038 |
| Aug 27, 2025 | 21.28 | 21.44 | 21.28 | 21.40 | 21.17 | 0.75% | 6,485 |
| Aug 26, 2025 | 21.13 | 21.27 | 21.09 | 21.24 | 21.01 | -0.08% | 5,588 |
| Aug 25, 2025 | 21.25 | 21.28 | 21.14 | 21.25 | 21.03 | 0.33% | 9,903 |
| Aug 22, 2025 | 21.02 | 21.24 | 20.95 | 21.18 | 20.96 | 1.43% | 6,388 |
| Aug 21, 2025 | 20.84 | 20.92 | 20.77 | 20.89 | 20.67 | 0.49% | 4,596 |
| Aug 20, 2025 | 20.61 | 20.84 | 20.61 | 20.79 | 20.57 | 0.66% | 2,664 |
| Aug 19, 2025 | 20.71 | 20.73 | 20.60 | 20.65 | 20.43 | 0.04% | 7,363 |
| Aug 18, 2025 | 20.55 | 20.73 | 20.52 | 20.64 | 20.43 | -0.57% | 6,675 |
| Aug 15, 2025 | 20.79 | 20.97 | 20.76 | 20.76 | 20.54 | -0.04% | 13,084 |
| Aug 14, 2025 | 20.65 | 20.80 | 20.60 | 20.77 | 20.55 | 0.01% | 4,537 |
| Aug 13, 2025 | 20.53 | 20.77 | 20.53 | 20.77 | 20.55 | 0.96% | 13,665 |
| Aug 12, 2025 | 20.50 | 20.70 | 20.47 | 20.57 | 20.35 | 0.49% | 6,206 |
| Aug 11, 2025 | 20.63 | 20.65 | 20.46 | 20.47 | 20.25 | -0.60% | 5,094 |
| Aug 8, 2025 | 20.57 | 20.75 | 20.51 | 20.59 | 20.38 | 0.33% | 6,211 |
| Aug 7, 2025 | 20.58 | 20.71 | 20.52 | 20.52 | 20.31 | -0.20% | 13,207 |
| Aug 6, 2025 | 20.94 | 20.94 | 20.55 | 20.56 | 20.35 | -0.87% | 3,934 |
| Aug 5, 2025 | 20.65 | 20.75 | 20.49 | 20.75 | 20.53 | 0.07% | 6,141 |
| Aug 4, 2025 | 20.81 | 20.87 | 20.71 | 20.73 | 20.51 | -0.06% | 11,349 |
| Aug 1, 2025 | 20.92 | 20.92 | 20.69 | 20.74 | 20.53 | -1.47% | 3,220 |
| Jul 31, 2025 | 21.03 | 21.29 | 21.03 | 21.05 | 20.83 | -0.53% | 3,771 |
| Jul 30, 2025 | 21.37 | 21.37 | 21.05 | 21.17 | 20.94 | -2.04% | 4,827 |
| Jul 29, 2025 | 21.45 | 21.73 | 21.38 | 21.61 | 21.16 | 0.99% | 5,711 |
| Jul 28, 2025 | 21.29 | 21.42 | 21.29 | 21.40 | 20.95 | 0.78% | 4,443 |
| Jul 25, 2025 | 21.33 | 21.33 | 21.14 | 21.23 | 20.79 | -0.11% | 10,027 |
| Jul 24, 2025 | 21.07 | 21.26 | 21.07 | 21.25 | 20.81 | 0.56% | 5,479 |
| Jul 23, 2025 | 20.97 | 21.14 | 20.97 | 21.14 | 20.69 | 1.06% | 9,242 |
| Jul 22, 2025 | 20.84 | 20.96 | 20.84 | 20.91 | 20.48 | 0.29% | 3,595 |
| Jul 21, 2025 | 21.00 | 21.02 | 20.85 | 20.85 | 20.42 | -0.56% | 4,988 |
| Jul 18, 2025 | 21.19 | 21.24 | 20.91 | 20.97 | 20.53 | -0.56% | 11,959 |
| Jul 17, 2025 | 20.90 | 21.09 | 20.86 | 21.09 | 20.65 | 0.40% | 21,498 |
| Jul 16, 2025 | 21.06 | 21.23 | 20.95 | 21.01 | 20.57 | -0.54% | 3,302 |
| Jul 15, 2025 | 21.27 | 21.31 | 21.12 | 21.12 | 20.68 | -1.26% | 4,961 |
| Jul 14, 2025 | 21.56 | 21.56 | 21.29 | 21.39 | 20.94 | -0.39% | 7,779 |
| Jul 11, 2025 | 21.41 | 21.53 | 21.38 | 21.47 | 21.02 | 0.31% | 11,180 |
| Jul 10, 2025 | 21.21 | 21.45 | 21.21 | 21.41 | 20.96 | 0.40% | 4,577 |
| Jul 9, 2025 | 21.29 | 21.34 | 21.29 | 21.32 | 20.88 | -0.05% | 2,152 |
| Jul 8, 2025 | 21.02 | 21.42 | 21.02 | 21.33 | 20.89 | 1.67% | 12,193 |
| Jul 7, 2025 | 21.12 | 21.12 | 20.80 | 20.98 | 20.54 | -0.76% | 6,164 |