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 |
| Sep 25, 2025 | 21.63 | 21.70 | 21.54 | 21.67 | 20.99 | 0.63% | 13,341 |
| Sep 24, 2025 | 21.55 | 21.69 | 21.50 | 21.54 | 20.86 | 0.77% | 10,505 |
| Sep 23, 2025 | 21.12 | 21.51 | 21.12 | 21.37 | 20.70 | 0.99% | 16,459 |
| Sep 22, 2025 | 21.12 | 21.20 | 21.00 | 21.16 | 20.50 | 0.02% | 11,015 |
| Sep 19, 2025 | 21.45 | 21.45 | 21.10 | 21.16 | 20.49 | -1.01% | 21,646 |
| Sep 18, 2025 | 21.38 | 21.42 | 21.30 | 21.37 | 20.70 | -0.02% | 25,832 |
| Sep 17, 2025 | 21.34 | 21.41 | 21.32 | 21.38 | 20.71 | 0.31% | 10,404 |
| Sep 16, 2025 | 21.30 | 21.35 | 21.19 | 21.31 | 20.64 | 0.88% | 11,930 |
| Sep 15, 2025 | 21.25 | 21.25 | 21.12 | 21.13 | 20.46 | -0.30% | 187,938 |
| Sep 12, 2025 | 21.40 | 21.40 | 21.16 | 21.19 | 20.53 | -0.31% | 168,836 |
| Sep 11, 2025 | 21.11 | 21.30 | 21.11 | 21.26 | 20.59 | 0.33% | 59,561 |
| Sep 10, 2025 | 21.04 | 21.20 | 21.02 | 21.19 | 20.52 | 1.30% | 7,851 |
| Sep 9, 2025 | 20.90 | 21.05 | 20.87 | 20.91 | 20.26 | 0.28% | 6,517 |
| Sep 8, 2025 | 20.90 | 21.00 | 20.71 | 20.86 | 20.20 | -0.19% | 15,307 |
| Sep 5, 2025 | 21.10 | 21.10 | 20.84 | 20.90 | 20.24 | -1.37% | 27,676 |
| Sep 4, 2025 | 21.07 | 21.21 | 21.07 | 21.19 | 20.52 | 0.67% | 5,838 |
| Sep 3, 2025 | 21.32 | 21.32 | 21.00 | 21.05 | 20.39 | -1.36% | 25,192 |
| Sep 2, 2025 | 21.23 | 21.35 | 21.22 | 21.34 | 20.67 | 0.05% | 8,223 |
| Aug 29, 2025 | 21.31 | 21.37 | 21.24 | 21.33 | 20.66 | 0.21% | 9,199 |
| Aug 28, 2025 | 21.10 | 21.33 | 21.10 | 21.28 | 20.61 | -0.54% | 6,038 |
| Aug 27, 2025 | 21.28 | 21.44 | 21.28 | 21.40 | 20.51 | 0.75% | 6,485 |
| Aug 26, 2025 | 21.13 | 21.27 | 21.09 | 21.24 | 20.36 | -0.08% | 5,588 |
| Aug 25, 2025 | 21.25 | 21.28 | 21.14 | 21.25 | 20.37 | 0.33% | 9,903 |
| Aug 22, 2025 | 21.02 | 21.24 | 20.95 | 21.18 | 20.31 | 1.43% | 6,388 |
| Aug 21, 2025 | 20.84 | 20.92 | 20.77 | 20.89 | 20.02 | 0.49% | 4,596 |
| Aug 20, 2025 | 20.61 | 20.84 | 20.61 | 20.79 | 19.92 | 0.66% | 2,664 |
| Aug 19, 2025 | 20.71 | 20.73 | 20.60 | 20.65 | 19.79 | 0.04% | 7,363 |
| Aug 18, 2025 | 20.55 | 20.73 | 20.52 | 20.64 | 19.78 | -0.57% | 6,675 |
| Aug 15, 2025 | 20.79 | 20.97 | 20.76 | 20.76 | 19.90 | -0.04% | 13,084 |
| Aug 14, 2025 | 20.65 | 20.80 | 20.60 | 20.77 | 19.91 | 0.01% | 4,537 |
| Aug 13, 2025 | 20.53 | 20.77 | 20.53 | 20.77 | 19.90 | 0.96% | 13,665 |
| Aug 12, 2025 | 20.50 | 20.70 | 20.47 | 20.57 | 19.71 | 0.49% | 6,206 |
| Aug 11, 2025 | 20.63 | 20.65 | 20.46 | 20.47 | 19.62 | -0.60% | 5,094 |
| Aug 8, 2025 | 20.57 | 20.75 | 20.51 | 20.59 | 19.74 | 0.33% | 6,211 |
| Aug 7, 2025 | 20.58 | 20.71 | 20.52 | 20.52 | 19.67 | -0.20% | 13,207 |
| Aug 6, 2025 | 20.94 | 20.94 | 20.55 | 20.56 | 19.71 | -0.87% | 3,934 |
| Aug 5, 2025 | 20.65 | 20.75 | 20.49 | 20.75 | 19.88 | 0.07% | 6,141 |
| Aug 4, 2025 | 20.81 | 20.87 | 20.71 | 20.73 | 19.87 | -0.06% | 11,349 |
| Aug 1, 2025 | 20.92 | 20.92 | 20.69 | 20.74 | 19.88 | -1.47% | 3,220 |
| Jul 31, 2025 | 21.03 | 21.29 | 21.03 | 21.05 | 20.18 | -0.53% | 3,771 |
| Jul 30, 2025 | 21.37 | 21.37 | 21.05 | 21.17 | 20.29 | -2.04% | 4,827 |
| Jul 29, 2025 | 21.45 | 21.73 | 21.38 | 21.61 | 20.49 | 0.99% | 5,711 |
| Jul 28, 2025 | 21.29 | 21.42 | 21.29 | 21.40 | 20.29 | 0.78% | 4,443 |
| Jul 25, 2025 | 21.33 | 21.33 | 21.14 | 21.23 | 20.14 | -0.11% | 10,027 |
| Jul 24, 2025 | 21.07 | 21.26 | 21.07 | 21.25 | 20.16 | 0.56% | 5,479 |
| Jul 23, 2025 | 20.97 | 21.14 | 20.97 | 21.14 | 20.05 | 1.06% | 9,242 |
| Jul 22, 2025 | 20.84 | 20.96 | 20.84 | 20.91 | 19.84 | 0.29% | 3,595 |
| Jul 21, 2025 | 21.00 | 21.02 | 20.85 | 20.85 | 19.78 | -0.56% | 4,988 |
| Jul 18, 2025 | 21.19 | 21.24 | 20.91 | 20.97 | 19.89 | -0.56% | 11,959 |
| Jul 17, 2025 | 20.90 | 21.09 | 20.86 | 21.09 | 20.00 | 0.40% | 21,498 |