Westwood Salient Enhanced Energy Income ETF (WEEI)
NASDAQ: WEEI · Real-Time Price · USD
22.54
+0.08 (0.34%)
At close: Jan 23, 2026, 4:00 PM
22.90
+0.36 (1.58%)
After-hours: Jan 23, 2026, 4:29 PM EST
WEEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 22.55 | 22.75 | 22.54 | 22.54 | 22.54 | 0.34% | 25,259 |
| Jan 22, 2026 | 22.38 | 22.51 | 22.34 | 22.47 | 22.47 | 0.36% | 26,597 |
| Jan 21, 2026 | 22.24 | 22.49 | 22.24 | 22.39 | 22.39 | 1.68% | 41,642 |
| Jan 20, 2026 | 22.20 | 22.22 | 22.01 | 22.02 | 22.02 | -0.08% | 16,148 |
| Jan 16, 2026 | 22.01 | 22.09 | 21.97 | 22.04 | 22.04 | 0.11% | 7,998 |
| Jan 15, 2026 | 22.11 | 22.16 | 21.91 | 22.01 | 22.01 | -0.30% | 46,088 |
| Jan 14, 2026 | 21.86 | 22.19 | 21.86 | 22.08 | 22.08 | 0.72% | 56,521 |
| Jan 13, 2026 | 21.88 | 22.02 | 21.85 | 21.92 | 21.92 | 0.94% | 24,624 |
| Jan 12, 2026 | 21.86 | 21.86 | 21.67 | 21.72 | 21.72 | -0.37% | 28,525 |
| Jan 9, 2026 | 21.90 | 21.90 | 21.72 | 21.80 | 21.80 | 0.02% | 37,703 |
| Jan 8, 2026 | 21.41 | 21.84 | 21.41 | 21.79 | 21.79 | 2.21% | 35,448 |
| Jan 7, 2026 | 21.47 | 21.48 | 21.29 | 21.32 | 21.32 | -0.63% | 17,032 |
| Jan 6, 2026 | 21.82 | 21.82 | 21.42 | 21.46 | 21.46 | -1.62% | 17,986 |
| Jan 5, 2026 | 22.02 | 22.14 | 21.56 | 21.81 | 21.81 | 0.13% | 29,829 |
| Jan 2, 2026 | 21.56 | 22.23 | 21.40 | 21.78 | 21.56 | 1.53% | 41,761 |
| Dec 31, 2025 | 21.63 | 21.63 | 21.41 | 21.45 | 21.23 | -0.40% | 11,353 |
| Dec 30, 2025 | 21.50 | 21.56 | 21.47 | 21.54 | 21.32 | 0.67% | 22,990 |
| Dec 29, 2025 | 21.38 | 21.45 | 21.33 | 21.40 | 21.17 | 0.87% | 23,231 |
| Dec 26, 2025 | 21.33 | 21.33 | 21.15 | 21.21 | 20.99 | -0.42% | 18,324 |
| Dec 24, 2025 | 21.31 | 21.34 | 21.30 | 21.30 | 21.08 | -0.14% | 9,899 |
| Dec 23, 2025 | 21.16 | 21.34 | 21.16 | 21.33 | 21.11 | 0.61% | 7,516 |
| Dec 22, 2025 | 21.23 | 21.23 | 21.18 | 21.20 | 20.98 | 1.04% | 8,565 |
| Dec 19, 2025 | 21.13 | 21.13 | 20.95 | 20.98 | 20.76 | -0.10% | 22,454 |
| Dec 18, 2025 | 21.06 | 21.16 | 20.98 | 21.00 | 20.79 | -1.06% | 22,471 |
| Dec 17, 2025 | 21.07 | 21.28 | 20.99 | 21.23 | 21.01 | 1.65% | 12,046 |
| Dec 16, 2025 | 21.26 | 21.26 | 20.85 | 20.89 | 20.67 | -2.37% | 26,955 |
| Dec 15, 2025 | 21.52 | 21.52 | 21.27 | 21.39 | 21.17 | -0.54% | 17,020 |
| Dec 12, 2025 | 21.64 | 21.65 | 21.46 | 21.51 | 21.29 | -0.75% | 13,712 |
| Dec 11, 2025 | 21.68 | 21.77 | 21.61 | 21.67 | 21.45 | 0.06% | 32,618 |
| Dec 10, 2025 | 21.55 | 21.66 | 21.52 | 21.66 | 21.44 | 0.66% | 12,883 |
| Dec 9, 2025 | 21.54 | 21.63 | 21.52 | 21.52 | 21.30 | 0.50% | 19,859 |
| Dec 8, 2025 | 21.54 | 21.56 | 21.39 | 21.41 | 21.19 | -0.83% | 28,530 |
| Dec 5, 2025 | 21.63 | 21.75 | 21.59 | 21.59 | 21.37 | -0.17% | 10,926 |
| Dec 4, 2025 | 21.60 | 21.64 | 21.54 | 21.63 | 21.40 | 0.35% | 5,385 |
| Dec 3, 2025 | 21.45 | 21.56 | 21.44 | 21.55 | 21.33 | 1.27% | 5,129 |
| Dec 2, 2025 | 21.50 | 21.50 | 21.23 | 21.28 | 21.06 | -0.82% | 9,796 |
| Dec 1, 2025 | 21.41 | 21.50 | 21.41 | 21.46 | 21.23 | 0.73% | 13,854 |
| Nov 28, 2025 | 21.17 | 21.33 | 21.17 | 21.30 | 21.08 | 0.96% | 2,769 |
| Nov 26, 2025 | 21.03 | 21.18 | 20.98 | 21.10 | 20.88 | -0.35% | 12,973 |
| Nov 25, 2025 | 21.07 | 21.23 | 21.05 | 21.17 | 20.73 | -0.48% | 13,982 |
| Nov 24, 2025 | 21.37 | 21.37 | 20.99 | 21.27 | 20.83 | -0.08% | 16,590 |
| Nov 21, 2025 | 21.28 | 21.36 | 21.05 | 21.29 | 20.85 | 0.52% | 8,024 |
| Nov 20, 2025 | 21.34 | 21.69 | 21.18 | 21.18 | 20.74 | -0.71% | 11,710 |
| Nov 19, 2025 | 21.26 | 21.36 | 21.19 | 21.33 | 20.89 | -0.92% | 11,668 |
| Nov 18, 2025 | 21.40 | 21.55 | 21.33 | 21.53 | 21.08 | 0.60% | 9,685 |
| Nov 17, 2025 | 21.63 | 21.65 | 21.39 | 21.40 | 20.96 | -1.42% | 38,962 |
| Nov 14, 2025 | 21.48 | 21.76 | 21.34 | 21.71 | 21.26 | 1.58% | 36,447 |
| Nov 13, 2025 | 21.48 | 21.51 | 21.37 | 21.37 | 20.93 | 0.15% | 4,751 |
| Nov 12, 2025 | 21.53 | 21.53 | 21.31 | 21.34 | 20.90 | -0.89% | 11,159 |
| Nov 11, 2025 | 21.39 | 21.61 | 21.39 | 21.53 | 21.08 | 0.95% | 31,408 |