Westwood Salient Enhanced Energy Income ETF (WEEI)
NASDAQ: WEEI · Real-Time Price · USD
23.82
-0.05 (-0.19%)
At close: Aug 4, 2026, 4:00 PM
23.70
-0.12 (-0.52%)
After-hours: Aug 4, 2026, 7:34 PM EDT
WEEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 24.20 | 24.20 | 23.48 | 23.83 | 23.82 | -0.19% | 68,579 |
| Aug 3, 2026 | 23.93 | 23.94 | 23.68 | 23.87 | 23.87 | -0.61% | 147,719 |
| Jul 31, 2026 | 23.82 | 24.03 | 23.70 | 24.02 | 24.02 | 0.40% | 38,524 |
| Jul 30, 2026 | 23.54 | 23.92 | 23.54 | 23.92 | 23.92 | 0.74% | 40,100 |
| Jul 29, 2026 | 24.17 | 24.17 | 23.89 | 23.97 | 23.75 | 1.13% | 38,491 |
| Jul 28, 2026 | 23.95 | 23.99 | 23.59 | 23.70 | 23.48 | -1.00% | 47,444 |
| Jul 27, 2026 | 24.01 | 24.10 | 23.86 | 23.94 | 23.72 | -1.16% | 61,089 |
| Jul 24, 2026 | 24.22 | 24.32 | 24.04 | 24.22 | 23.99 | 0.50% | 56,317 |
| Jul 23, 2026 | 24.30 | 24.30 | 24.05 | 24.10 | 23.87 | 0.54% | 69,852 |
| Jul 22, 2026 | 23.99 | 24.10 | 23.89 | 23.97 | 23.75 | 0.77% | 94,925 |
| Jul 21, 2026 | 23.66 | 23.85 | 23.60 | 23.79 | 23.56 | 0.64% | 34,669 |
| Jul 20, 2026 | 23.61 | 23.75 | 23.50 | 23.64 | 23.41 | 0.37% | 63,927 |
| Jul 17, 2026 | 23.74 | 23.76 | 23.45 | 23.55 | 23.33 | 0.71% | 128,852 |
| Jul 16, 2026 | 23.25 | 23.45 | 23.25 | 23.38 | 23.16 | 0.68% | 87,346 |
| Jul 15, 2026 | 23.45 | 23.57 | 23.01 | 23.22 | 23.00 | -0.54% | 45,008 |
| Jul 14, 2026 | 23.35 | 23.45 | 23.15 | 23.35 | 23.13 | 0.34% | 91,147 |
| Jul 13, 2026 | 23.00 | 23.35 | 23.00 | 23.27 | 23.05 | 2.24% | 64,964 |
| Jul 10, 2026 | 22.63 | 22.79 | 22.54 | 22.76 | 22.55 | 0.40% | 21,964 |
| Jul 9, 2026 | 22.95 | 22.99 | 22.66 | 22.67 | 22.46 | -1.07% | 45,435 |
| Jul 8, 2026 | 23.03 | 23.03 | 22.73 | 22.91 | 22.70 | 0.95% | 30,579 |
| Jul 7, 2026 | 22.19 | 22.73 | 22.19 | 22.70 | 22.49 | 2.69% | 37,429 |
| Jul 6, 2026 | 22.21 | 22.25 | 22.09 | 22.11 | 21.90 | -0.12% | 45,051 |
| Jul 2, 2026 | 22.25 | 22.30 | 22.02 | 22.13 | 21.92 | 0.69% | 35,313 |
| Jul 1, 2026 | 22.00 | 22.30 | 21.95 | 21.98 | 21.77 | -0.61% | 62,322 |
| Jun 30, 2026 | 22.25 | 22.42 | 22.08 | 22.11 | 21.91 | -0.70% | 27,786 |
| Jun 29, 2026 | 22.53 | 22.53 | 22.23 | 22.27 | 22.06 | -0.52% | 30,410 |
| Jun 26, 2026 | 22.55 | 22.71 | 22.51 | 22.61 | 22.18 | -0.13% | 31,859 |
| Jun 25, 2026 | 22.26 | 22.70 | 22.26 | 22.64 | 22.20 | 0.71% | 23,327 |
| Jun 24, 2026 | 22.63 | 22.63 | 22.30 | 22.48 | 22.05 | -1.44% | 42,018 |
| Jun 23, 2026 | 22.65 | 22.88 | 22.63 | 22.81 | 22.37 | 0.75% | 24,041 |
| Jun 22, 2026 | 22.37 | 22.68 | 22.30 | 22.64 | 22.20 | 1.07% | 31,264 |
| Jun 18, 2026 | 22.51 | 22.55 | 22.15 | 22.40 | 21.97 | -1.38% | 178,206 |
| Jun 17, 2026 | 22.87 | 22.92 | 22.67 | 22.71 | 22.28 | -1.04% | 56,831 |
| Jun 16, 2026 | 23.02 | 23.02 | 22.82 | 22.95 | 22.51 | -0.29% | 43,329 |
| Jun 15, 2026 | 23.23 | 23.51 | 22.90 | 23.02 | 22.57 | -2.94% | 87,215 |
| Jun 12, 2026 | 23.55 | 23.93 | 23.47 | 23.71 | 23.26 | 0.39% | 23,199 |
| Jun 11, 2026 | 24.15 | 24.15 | 23.59 | 23.62 | 23.17 | -1.49% | 14,138 |
| Jun 10, 2026 | 23.88 | 24.23 | 23.76 | 23.98 | 23.52 | 1.39% | 21,277 |
| Jun 9, 2026 | 23.99 | 23.99 | 23.51 | 23.65 | 23.19 | -1.33% | 33,596 |
| Jun 8, 2026 | 23.84 | 24.14 | 23.84 | 23.97 | 23.51 | 0.88% | 28,925 |
| Jun 5, 2026 | 24.13 | 24.13 | 23.74 | 23.76 | 23.30 | -1.52% | 16,965 |
| Jun 4, 2026 | 24.08 | 24.22 | 23.91 | 24.13 | 23.66 | 0.27% | 27,625 |
| Jun 3, 2026 | 23.90 | 24.20 | 23.85 | 24.06 | 23.60 | 0.67% | 35,516 |
| Jun 2, 2026 | 23.59 | 23.90 | 23.50 | 23.90 | 23.44 | 1.14% | 29,351 |
| Jun 1, 2026 | 23.50 | 23.85 | 23.43 | 23.63 | 23.18 | 1.48% | 60,039 |
| May 29, 2026 | 23.50 | 23.50 | 23.21 | 23.29 | 22.84 | -1.03% | 35,387 |
| May 28, 2026 | 23.74 | 23.74 | 23.43 | 23.53 | 23.08 | - | 31,617 |
| May 27, 2026 | 23.83 | 23.88 | 23.61 | 23.76 | 23.08 | -1.41% | 46,642 |
| May 26, 2026 | 24.51 | 24.59 | 24.07 | 24.10 | 23.41 | -1.81% | 110,862 |
| May 22, 2026 | 24.45 | 24.58 | 24.41 | 24.54 | 23.84 | 0.35% | 22,958 |