Westwood Salient Enhanced Energy Income ETF (WEEI)
NASDAQ: WEEI · Real-Time Price · USD
22.62
+0.14 (0.62%)
Jun 25, 2026, 3:21 PM EDT - Market open
WEEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 22.26 | 22.70 | 22.26 | 22.67 | - | 0.84% | 19,793 |
| Jun 24, 2026 | 22.63 | 22.63 | 22.30 | 22.48 | 22.48 | -1.44% | 42,018 |
| Jun 23, 2026 | 22.65 | 22.88 | 22.63 | 22.81 | 22.81 | 0.75% | 24,041 |
| Jun 22, 2026 | 22.37 | 22.68 | 22.30 | 22.64 | 22.64 | 1.07% | 31,264 |
| Jun 18, 2026 | 22.51 | 22.55 | 22.15 | 22.40 | 22.40 | -1.38% | 178,206 |
| Jun 17, 2026 | 22.87 | 22.92 | 22.67 | 22.71 | 22.71 | -1.04% | 56,831 |
| Jun 16, 2026 | 23.02 | 23.02 | 22.82 | 22.95 | 22.95 | -0.29% | 43,329 |
| Jun 15, 2026 | 23.23 | 23.51 | 22.90 | 23.02 | 23.02 | -2.94% | 87,215 |
| Jun 12, 2026 | 23.55 | 23.93 | 23.47 | 23.71 | 23.71 | 0.39% | 23,199 |
| Jun 11, 2026 | 24.15 | 24.15 | 23.59 | 23.62 | 23.62 | -1.49% | 14,138 |
| Jun 10, 2026 | 23.88 | 24.23 | 23.76 | 23.98 | 23.98 | 1.39% | 21,277 |
| Jun 9, 2026 | 23.99 | 23.99 | 23.51 | 23.65 | 23.65 | -1.33% | 33,596 |
| Jun 8, 2026 | 23.84 | 24.14 | 23.84 | 23.97 | 23.97 | 0.88% | 28,925 |
| Jun 5, 2026 | 24.13 | 24.13 | 23.74 | 23.76 | 23.76 | -1.52% | 16,965 |
| Jun 4, 2026 | 24.08 | 24.22 | 23.91 | 24.13 | 24.12 | 0.27% | 27,625 |
| Jun 3, 2026 | 23.90 | 24.20 | 23.85 | 24.06 | 24.06 | 0.67% | 35,516 |
| Jun 2, 2026 | 23.59 | 23.90 | 23.50 | 23.90 | 23.90 | 1.14% | 29,351 |
| Jun 1, 2026 | 23.50 | 23.85 | 23.43 | 23.63 | 23.63 | 1.48% | 60,039 |
| May 29, 2026 | 23.50 | 23.50 | 23.21 | 23.29 | 23.29 | -1.03% | 35,387 |
| May 28, 2026 | 23.74 | 23.74 | 23.43 | 23.53 | 23.53 | - | 31,617 |
| May 27, 2026 | 23.83 | 23.88 | 23.61 | 23.76 | 23.53 | -1.41% | 46,642 |
| May 26, 2026 | 24.51 | 24.59 | 24.07 | 24.10 | 23.87 | -1.81% | 110,862 |
| May 22, 2026 | 24.45 | 24.58 | 24.41 | 24.54 | 24.31 | 0.35% | 22,958 |
| May 21, 2026 | 24.88 | 24.91 | 24.30 | 24.46 | 24.22 | -0.68% | 28,402 |
| May 20, 2026 | 25.05 | 25.08 | 24.57 | 24.62 | 24.39 | -1.42% | 36,427 |
| May 19, 2026 | 24.94 | 25.02 | 24.70 | 24.98 | 24.74 | 0.94% | 27,517 |
| May 18, 2026 | 24.47 | 24.81 | 24.17 | 24.75 | 24.51 | 1.57% | 30,830 |
| May 15, 2026 | 24.00 | 24.36 | 24.00 | 24.36 | 24.13 | 1.93% | 98,510 |
| May 14, 2026 | 23.85 | 23.95 | 23.75 | 23.90 | 23.68 | 0.62% | 27,783 |
| May 13, 2026 | 23.77 | 23.79 | 23.53 | 23.76 | 23.53 | -0.01% | 51,199 |
| May 12, 2026 | 23.83 | 23.84 | 23.57 | 23.76 | 23.53 | 0.93% | 157,755 |
| May 11, 2026 | 23.11 | 23.59 | 23.11 | 23.54 | 23.32 | 1.51% | 120,360 |
| May 8, 2026 | 23.10 | 23.19 | 22.93 | 23.19 | 22.97 | 0.39% | 24,662 |
| May 7, 2026 | 23.22 | 23.22 | 22.83 | 23.10 | 22.88 | -1.45% | 39,358 |
| May 6, 2026 | 23.68 | 23.72 | 23.33 | 23.44 | 23.22 | -3.26% | 60,533 |
| May 5, 2026 | 24.07 | 24.34 | 24.00 | 24.23 | 24.00 | 0.17% | 91,748 |
| May 4, 2026 | 24.08 | 24.21 | 23.88 | 24.19 | 23.96 | 0.63% | 67,719 |
| May 1, 2026 | 24.20 | 24.21 | 23.86 | 24.04 | 23.81 | -0.88% | 66,589 |
| Apr 30, 2026 | 23.92 | 24.25 | 23.75 | 24.25 | 24.02 | 0.96% | 55,735 |
| Apr 29, 2026 | 23.89 | 24.03 | 23.75 | 24.02 | 23.79 | 1.71% | 40,714 |
| Apr 28, 2026 | 23.80 | 23.97 | 23.73 | 23.84 | 23.39 | 1.36% | 77,167 |
| Apr 27, 2026 | 23.75 | 23.81 | 23.43 | 23.52 | 23.08 | 0.01% | 34,426 |
| Apr 24, 2026 | 23.56 | 23.66 | 23.33 | 23.52 | 23.08 | -0.32% | 64,725 |
| Apr 23, 2026 | 23.62 | 23.68 | 23.42 | 23.60 | 23.15 | 0.27% | 82,658 |
| Apr 22, 2026 | 23.37 | 23.53 | 23.30 | 23.53 | 23.09 | 1.42% | 19,356 |
| Apr 21, 2026 | 23.00 | 23.23 | 22.89 | 23.20 | 22.76 | 1.00% | 21,518 |
| Apr 20, 2026 | 22.90 | 23.16 | 22.85 | 22.97 | 22.54 | 0.17% | 36,005 |
| Apr 17, 2026 | 22.67 | 22.93 | 22.28 | 22.93 | 22.50 | -2.22% | 91,141 |
| Apr 16, 2026 | 23.08 | 23.50 | 23.08 | 23.45 | 23.01 | 1.25% | 17,733 |
| Apr 15, 2026 | 23.13 | 23.28 | 22.96 | 23.16 | 22.72 | -0.69% | 42,827 |