Westwood Salient Enhanced Energy Income ETF (WEEI)
NASDAQ: WEEI · Real-Time Price · USD
21.59
+0.01 (0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
WEEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.63 | 21.75 | 21.59 | 21.59 | 21.59 | -0.17% | 10,926 |
| Dec 4, 2025 | 21.60 | 21.64 | 21.54 | 21.63 | 21.63 | 0.35% | 5,385 |
| Dec 3, 2025 | 21.45 | 21.56 | 21.44 | 21.55 | 21.55 | 1.27% | 5,129 |
| Dec 2, 2025 | 21.50 | 21.50 | 21.23 | 21.28 | 21.28 | -0.82% | 9,796 |
| Dec 1, 2025 | 21.41 | 21.50 | 21.41 | 21.46 | 21.46 | 0.73% | 13,854 |
| Nov 28, 2025 | 21.17 | 21.33 | 21.17 | 21.30 | 21.30 | 0.96% | 2,769 |
| Nov 26, 2025 | 21.03 | 21.18 | 20.98 | 21.10 | 21.10 | -0.35% | 12,973 |
| Nov 25, 2025 | 21.07 | 21.23 | 21.05 | 21.17 | 20.95 | -0.48% | 13,982 |
| Nov 24, 2025 | 21.37 | 21.37 | 20.99 | 21.27 | 21.05 | -0.08% | 16,590 |
| Nov 21, 2025 | 21.28 | 21.36 | 21.05 | 21.29 | 21.06 | 0.52% | 8,024 |
| Nov 20, 2025 | 21.34 | 21.69 | 21.18 | 21.18 | 20.95 | -0.71% | 11,710 |
| Nov 19, 2025 | 21.26 | 21.36 | 21.19 | 21.33 | 21.10 | -0.92% | 11,668 |
| Nov 18, 2025 | 21.40 | 21.55 | 21.33 | 21.53 | 21.30 | 0.60% | 9,685 |
| Nov 17, 2025 | 21.63 | 21.65 | 21.39 | 21.40 | 21.17 | -1.42% | 38,962 |
| Nov 14, 2025 | 21.48 | 21.76 | 21.34 | 21.71 | 21.48 | 1.58% | 36,447 |
| Nov 13, 2025 | 21.48 | 21.51 | 21.37 | 21.37 | 21.15 | 0.15% | 4,751 |
| Nov 12, 2025 | 21.53 | 21.53 | 21.31 | 21.34 | 21.11 | -0.89% | 11,159 |
| Nov 11, 2025 | 21.39 | 21.61 | 21.39 | 21.53 | 21.30 | 0.95% | 31,408 |
| Nov 10, 2025 | 21.17 | 21.33 | 21.00 | 21.33 | 21.10 | 0.79% | 44,332 |
| Nov 7, 2025 | 20.99 | 21.20 | 20.99 | 21.16 | 20.94 | 1.18% | 7,858 |
| Nov 6, 2025 | 20.87 | 21.02 | 20.87 | 20.92 | 20.69 | 0.95% | 4,637 |
| Nov 5, 2025 | 20.78 | 20.91 | 20.71 | 20.72 | 20.50 | 0.06% | 18,802 |
| Nov 4, 2025 | 20.70 | 20.73 | 20.56 | 20.71 | 20.49 | -0.82% | 9,038 |
| Nov 3, 2025 | 20.83 | 20.90 | 20.70 | 20.88 | 20.66 | -0.02% | 8,220 |
| Oct 31, 2025 | 20.82 | 20.92 | 20.68 | 20.88 | 20.66 | 0.75% | 8,786 |
| Oct 30, 2025 | 20.72 | 20.92 | 20.70 | 20.73 | 20.51 | -1.42% | 15,083 |
| Oct 29, 2025 | 20.99 | 21.14 | 20.95 | 21.03 | 20.58 | 0.30% | 12,173 |
| Oct 28, 2025 | 21.09 | 21.10 | 20.95 | 20.96 | 20.52 | -0.72% | 11,444 |
| Oct 27, 2025 | 21.19 | 21.19 | 21.06 | 21.12 | 20.67 | 0.25% | 13,863 |
| Oct 24, 2025 | 21.29 | 21.29 | 21.06 | 21.07 | 20.62 | -0.82% | 7,453 |
| Oct 23, 2025 | 21.22 | 21.26 | 21.16 | 21.24 | 20.79 | 1.01% | 7,802 |
| Oct 22, 2025 | 20.92 | 21.05 | 20.83 | 21.03 | 20.58 | 1.05% | 7,568 |
| Oct 21, 2025 | 20.88 | 20.88 | 20.73 | 20.81 | 20.37 | -0.05% | 11,788 |
| Oct 20, 2025 | 20.73 | 20.85 | 20.72 | 20.82 | 20.38 | 1.05% | 5,107 |
| Oct 17, 2025 | 20.45 | 20.64 | 20.45 | 20.61 | 20.17 | 0.68% | 6,834 |
| Oct 16, 2025 | 20.71 | 20.71 | 20.38 | 20.47 | 20.03 | -1.04% | 10,441 |
| Oct 15, 2025 | 20.90 | 20.90 | 20.60 | 20.68 | 20.24 | -0.12% | 7,972 |
| Oct 14, 2025 | 20.60 | 20.80 | 20.48 | 20.71 | 20.27 | 0.05% | 7,838 |
| Oct 13, 2025 | 20.58 | 20.71 | 20.57 | 20.70 | 20.26 | 1.19% | 6,719 |
| Oct 10, 2025 | 20.93 | 20.93 | 20.39 | 20.45 | 20.02 | -2.52% | 13,784 |
| Oct 9, 2025 | 21.24 | 21.25 | 20.95 | 20.98 | 20.53 | -0.84% | 8,848 |
| Oct 8, 2025 | 21.10 | 21.19 | 21.08 | 21.16 | 20.71 | -0.30% | 4,181 |
| Oct 7, 2025 | 21.29 | 21.29 | 20.99 | 21.22 | 20.77 | 0.01% | 16,391 |
| Oct 6, 2025 | 21.28 | 21.28 | 21.19 | 21.22 | 20.77 | 0.44% | 15,694 |
| Oct 3, 2025 | 21.17 | 21.21 | 21.12 | 21.13 | 20.68 | 0.41% | 12,539 |
| Oct 2, 2025 | 21.20 | 21.25 | 21.04 | 21.04 | 20.59 | -0.80% | 10,718 |
| Oct 1, 2025 | 21.20 | 21.24 | 21.11 | 21.21 | 20.76 | 0.06% | 25,271 |
| Sep 30, 2025 | 21.21 | 21.25 | 21.05 | 21.20 | 20.75 | -0.67% | 21,117 |
| Sep 29, 2025 | 21.60 | 21.60 | 21.28 | 21.34 | 20.89 | -2.15% | 21,443 |
| Sep 26, 2025 | 21.77 | 21.91 | 21.73 | 21.81 | 21.13 | 0.65% | 26,507 |