Westwood Salient Enhanced Energy Income ETF (WEEI)
NASDAQ: WEEI · Real-Time Price · USD
24.82
-0.18 (-0.70%)
Aug 25, 2026, 1:41 PM EDT - Market open
WEEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 24.81 | 24.90 | 24.72 | 24.84 | - | -0.62% | 37,290 |
| Aug 24, 2026 | 25.14 | 25.14 | 24.80 | 24.99 | 24.99 | -0.32% | 45,759 |
| Aug 21, 2026 | 25.11 | 25.14 | 25.00 | 25.07 | 25.07 | -0.05% | 24,888 |
| Aug 20, 2026 | 25.23 | 25.23 | 25.06 | 25.08 | 25.08 | 0.09% | 41,894 |
| Aug 19, 2026 | 25.17 | 25.21 | 25.01 | 25.06 | 25.06 | -0.02% | 25,772 |
| Aug 18, 2026 | 25.00 | 25.11 | 24.97 | 25.07 | 25.07 | 1.03% | 39,729 |
| Aug 17, 2026 | 24.87 | 24.87 | 24.70 | 24.81 | 24.81 | -0.12% | 35,302 |
| Aug 14, 2026 | 24.67 | 24.84 | 24.59 | 24.84 | 24.84 | 1.33% | 26,255 |
| Aug 13, 2026 | 24.41 | 24.54 | 24.34 | 24.52 | 24.52 | - | 39,293 |
| Aug 12, 2026 | 24.53 | 24.55 | 24.41 | 24.51 | 24.51 | 0.20% | 15,453 |
| Aug 11, 2026 | 24.40 | 24.48 | 24.32 | 24.47 | 24.46 | 0.61% | 20,015 |
| Aug 10, 2026 | 23.76 | 24.33 | 23.75 | 24.32 | 24.32 | 3.08% | 133,959 |
| Aug 7, 2026 | 23.59 | 23.80 | 23.52 | 23.59 | 23.59 | -0.76% | 53,508 |
| Aug 6, 2026 | 23.80 | 23.83 | 23.61 | 23.77 | 23.77 | 1.15% | 23,359 |
| Aug 5, 2026 | 23.97 | 23.97 | 23.46 | 23.50 | 23.50 | -1.36% | 36,569 |
| Aug 4, 2026 | 24.20 | 24.20 | 23.48 | 23.83 | 23.82 | -0.19% | 68,580 |
| 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 |