Westwood Salient Enhanced Energy Income ETF (WEEI)
NASDAQ: WEEI · Real-Time Price · USD
22.67
-0.33 (-1.43%)
At close: Mar 28, 2025, 4:00 PM
22.99
+0.32 (1.43%)
After-hours: Mar 28, 2025, 4:56 PM EDT
WEEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.67 | 22.67 | 22.62 | 22.67 | 22.67 | -1.43% | 8,226 |
| Mar 27, 2025 | 23.04 | 23.14 | 22.92 | 23.00 | 22.77 | -0.69% | 2,444 |
| Mar 26, 2025 | 23.33 | 23.33 | 23.15 | 23.16 | 22.93 | 0.61% | 2,093 |
| Mar 25, 2025 | 23.19 | 23.19 | 23.02 | 23.02 | 22.79 | 0.04% | 2,162 |
| Mar 24, 2025 | 22.72 | 23.08 | 22.72 | 23.01 | 22.78 | 1.37% | 5,169 |
| Mar 21, 2025 | 22.75 | 22.75 | 22.66 | 22.70 | 22.48 | -0.75% | 1,250 |
| Mar 20, 2025 | 22.78 | 22.87 | 22.59 | 22.87 | 22.65 | 0.53% | 13,067 |
| Mar 19, 2025 | 22.62 | 22.80 | 22.62 | 22.75 | 22.53 | 1.07% | 2,196 |
| Mar 18, 2025 | 22.52 | 22.52 | 22.40 | 22.51 | 22.29 | 0.18% | 3,520 |
| Mar 17, 2025 | 22.40 | 22.52 | 22.32 | 22.47 | 22.25 | 1.54% | 6,064 |
| Mar 14, 2025 | 21.64 | 22.13 | 21.64 | 22.13 | 21.91 | 2.98% | 1,316 |
| Mar 13, 2025 | 21.52 | 21.78 | 21.43 | 21.49 | 21.28 | -0.92% | 5,092 |
| Mar 12, 2025 | 21.56 | 21.70 | 21.49 | 21.69 | 21.48 | 0.71% | 7,164 |
| Mar 11, 2025 | 21.81 | 21.81 | 21.50 | 21.54 | 21.33 | -0.61% | 4,500 |
| Mar 10, 2025 | 21.61 | 21.78 | 21.59 | 21.67 | 21.46 | 0.37% | 8,502 |
| Mar 7, 2025 | 21.58 | 22.40 | 21.36 | 21.59 | 21.38 | 1.50% | 4,213 |
| Mar 6, 2025 | 21.22 | 21.27 | 20.84 | 21.27 | 21.06 | 0.09% | 5,889 |
| Mar 5, 2025 | 21.22 | 21.43 | 20.86 | 21.25 | 21.04 | -1.25% | 9,472 |
| Mar 4, 2025 | 21.39 | 21.67 | 21.14 | 21.52 | 21.31 | -0.65% | 9,609 |
| Mar 3, 2025 | 22.40 | 22.40 | 21.58 | 21.66 | 21.45 | -3.17% | 7,518 |
| Feb 28, 2025 | 22.29 | 22.37 | 22.02 | 22.37 | 22.15 | 1.27% | 4,049 |
| Feb 27, 2025 | 22.02 | 22.22 | 22.02 | 22.09 | 21.87 | -0.67% | 5,759 |
| Feb 26, 2025 | 22.40 | 22.40 | 22.20 | 22.24 | 21.80 | -0.40% | 4,288 |
| Feb 25, 2025 | 22.64 | 22.64 | 22.20 | 22.33 | 21.89 | -1.28% | 7,071 |
| Feb 24, 2025 | 22.72 | 24.08 | 22.50 | 22.62 | 22.17 | 0.09% | 20,224 |
| Feb 21, 2025 | 22.97 | 22.97 | 22.60 | 22.60 | 22.15 | -1.71% | 24,942 |
| Feb 20, 2025 | 22.77 | 24.41 | 22.73 | 22.99 | 22.54 | 0.82% | 35,335 |
| Feb 19, 2025 | 22.90 | 22.90 | 22.79 | 22.81 | 22.35 | 0.68% | 22,864 |
| Feb 18, 2025 | 22.58 | 22.65 | 22.54 | 22.65 | 22.20 | 1.22% | 897 |
| Feb 14, 2025 | 22.40 | 22.41 | 22.38 | 22.38 | 21.94 | - | 1,140 |
| Feb 13, 2025 | 22.10 | 22.38 | 22.10 | 22.38 | 21.94 | 0.96% | 816 |
| Feb 12, 2025 | 22.42 | 22.42 | 22.17 | 22.17 | 21.73 | -1.65% | 1,332 |
| Feb 11, 2025 | 22.67 | 22.67 | 22.54 | 22.54 | 22.09 | 0.31% | 744 |
| Feb 10, 2025 | 22.38 | 22.49 | 22.38 | 22.47 | 22.03 | 1.63% | 852 |
| Feb 7, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 21.67 | 0.10% | 136 |
| Feb 6, 2025 | 22.15 | 22.15 | 22.04 | 22.09 | 21.65 | -1.09% | 2,189 |
| Feb 5, 2025 | 22.37 | 22.41 | 22.33 | 22.33 | 21.89 | - | 3,215 |
| Feb 4, 2025 | 22.02 | 22.39 | 22.02 | 22.33 | 21.89 | 1.64% | 1,115 |
| Feb 3, 2025 | 21.80 | 22.04 | 21.80 | 21.97 | 21.54 | 0.46% | 898 |
| Jan 31, 2025 | 22.25 | 22.25 | 21.87 | 21.87 | 21.44 | -1.98% | 3,039 |
| Jan 30, 2025 | 22.52 | 22.53 | 22.27 | 22.31 | 21.87 | -0.66% | 1,784 |
| Jan 29, 2025 | 22.40 | 22.47 | 22.40 | 22.46 | 21.80 | 0.27% | 4,620 |
| Jan 28, 2025 | 22.48 | 22.48 | 22.33 | 22.40 | 21.74 | -0.67% | 969 |
| Jan 27, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 21.88 | -0.97% | 218 |
| Jan 24, 2025 | 22.84 | 22.86 | 22.77 | 22.77 | 22.10 | -0.74% | 5,748 |
| Jan 23, 2025 | 23.03 | 23.03 | 22.90 | 22.94 | 22.26 | 0.35% | 3,263 |
| Jan 22, 2025 | 23.12 | 23.12 | 22.86 | 22.86 | 22.18 | -1.04% | 1,231 |
| Jan 21, 2025 | 23.04 | 23.14 | 23.00 | 23.10 | 22.42 | 0.26% | 1,168 |
| Jan 17, 2025 | 23.11 | 23.11 | 23.04 | 23.04 | 22.36 | 0.26% | 842 |
| Jan 16, 2025 | 22.90 | 22.98 | 22.90 | 22.98 | 22.30 | 0.26% | 3,268 |