Skip to main content
Westwood Salient Enhanced Energy Income ETF (WEEI)
NASDAQ: WEEI · Real-Time Price · USD
23.84
+0.32 (1.36%)
Apr 28, 2026, 4:00 PM EDT - Market closed

WEEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.8023.9723.7323.8323.831.32%77,167
Apr 27, 202623.7523.8123.4323.5223.520.01%34,426
Apr 24, 202623.5623.6623.3323.5223.52-0.33%64,724
Apr 23, 202623.6223.6823.4223.6023.590.28%82,658
Apr 22, 202623.3723.5323.3023.5323.531.42%19,356
Apr 21, 202623.0023.2322.8923.2023.201.00%21,518
Apr 20, 202622.9023.1622.8522.9722.970.17%36,005
Apr 17, 202622.6722.9322.2822.9322.93-2.22%91,141
Apr 16, 202623.0823.5023.0823.4523.451.25%17,733
Apr 15, 202623.1323.2822.9623.1623.16-0.69%42,827
Apr 14, 202623.4623.5223.0323.3223.32-1.48%32,768
Apr 13, 202623.7423.8823.4523.6723.670.55%33,912
Apr 10, 202623.5623.6323.3523.5423.54-0.72%33,253
Apr 9, 202623.8524.1023.5723.7123.71-0.67%32,913
Apr 8, 202623.6623.8823.3623.8723.87-1.97%78,065
Apr 7, 202624.3524.4824.2824.3524.350.52%22,383
Apr 6, 202624.1624.2324.0024.2224.220.14%58,590
Apr 2, 202624.7324.7324.1324.1924.190.73%81,463
Apr 1, 202624.3424.3723.7724.0124.01-2.34%109,584
Mar 31, 202624.6024.8524.2824.5924.59-0.28%50,928
Mar 30, 202624.8624.9824.6124.6624.66-1.60%43,708
Mar 27, 202624.9325.1224.8025.0624.840.85%48,067
Mar 26, 202624.7524.9424.6424.8524.630.65%61,038
Mar 25, 202624.6724.7724.5524.6924.470.16%91,813
Mar 24, 202624.5724.8624.4924.6524.430.61%219,569
Mar 23, 202624.0524.5923.9124.5024.280.66%220,469
Mar 20, 202624.3124.5324.3124.3424.120.33%51,864
Mar 19, 202624.2924.3024.0724.2624.040.81%41,835
Mar 18, 202624.1724.1724.0524.0723.85-0.02%22,677
Mar 17, 202624.1124.1623.9324.0723.850.59%18,133
Mar 16, 202623.9824.0423.8023.9323.720.34%43,552
Mar 13, 202623.7824.0323.7023.8523.640.17%27,750
Mar 12, 202623.7224.0223.7223.8123.60-0.08%39,956
Mar 11, 202623.6223.8323.6223.8323.620.55%13,850
Mar 10, 202623.6823.7223.5023.7023.49-0.08%27,121
Mar 9, 202623.8023.8023.5323.7223.510.34%36,626
Mar 6, 202623.6523.8223.5723.6423.430.04%31,352
Mar 5, 202623.5923.7223.5223.6323.420.17%31,633
Mar 4, 202624.0524.0523.3423.5923.38-0.17%25,509
Mar 3, 202623.9023.9023.5223.6323.42-0.55%24,122
Mar 2, 202624.1724.2723.4923.7623.550.89%27,354
Feb 27, 202623.6524.1223.2923.5523.340.96%29,016
Feb 26, 202623.2723.4823.1623.3323.12-0.72%69,187
Feb 25, 202623.6923.6923.3323.5023.06-0.21%16,845
Feb 24, 202623.4623.5823.3823.5523.110.13%38,038
Feb 23, 202623.5823.7123.4623.5223.080.11%23,226
Feb 20, 202623.6023.6323.3723.4923.06-0.30%20,025
Feb 19, 202623.5123.7023.5023.5623.120.21%43,664
Feb 18, 202623.5123.6723.4023.5123.081.25%27,001
Feb 17, 202623.4723.4723.0723.2222.79-0.58%18,627
Feb 13, 202623.3923.3923.2423.3622.920.32%26,053
Feb 12, 202623.5323.5323.2623.2822.85-0.87%34,378
Feb 11, 202623.4323.5023.3623.4923.051.14%27,720
Feb 10, 202623.1523.3023.1523.2222.790.22%11,880
Feb 9, 202623.2123.2523.1223.1722.74-0.06%25,079
Feb 6, 202623.0923.3423.0623.1922.760.89%47,942
Feb 5, 202623.0623.0622.8422.9822.56-0.24%31,497
Feb 4, 202622.9723.0822.9223.0422.610.66%27,114
Feb 3, 202622.6822.9022.6822.8922.461.37%52,225
Feb 2, 202622.7622.7622.5022.5822.16-0.88%32,404
Jan 30, 202622.6822.8222.5422.7822.350.45%25,156
Jan 29, 202622.7922.9822.6622.6722.25-0.55%33,011
Jan 28, 202622.7922.8322.7222.8022.160.56%34,877
Jan 27, 202622.5322.8222.5322.6722.030.44%26,332
Jan 26, 202622.7722.7822.4822.5721.930.12%14,991
Jan 23, 202622.5522.7522.5422.5421.910.34%25,259
Jan 22, 202622.3822.5122.3422.4721.830.36%26,597
Jan 21, 202622.2422.4922.2422.3921.761.68%41,642
Jan 20, 202622.2022.2222.0122.0221.40-0.08%16,148
Jan 16, 202622.0122.0921.9722.0421.410.11%7,998
Jan 15, 202622.1122.1621.9122.0121.39-0.30%46,088
Jan 14, 202621.8622.1921.8622.0821.460.72%56,521
Jan 13, 202621.8822.0221.8521.9221.300.94%24,624
Jan 12, 202621.8621.8621.6721.7221.10-0.37%28,525
Jan 9, 202621.9021.9021.7221.8021.180.02%37,703
Jan 8, 202621.4121.8421.4121.7921.182.21%35,448
Jan 7, 202621.4721.4821.2921.3220.72-0.63%17,032
Jan 6, 202621.8221.8221.4221.4620.85-1.62%17,986
Jan 5, 202622.0222.1421.5621.8121.190.13%29,829
Jan 2, 202621.5622.2321.4021.7820.951.53%41,761
Dec 31, 202521.6321.6321.4121.4520.63-0.40%11,353
Dec 30, 202521.5021.5621.4721.5420.720.67%22,990
Dec 29, 202521.3821.4521.3321.4020.580.87%23,231
Dec 26, 202521.3321.3321.1521.2120.40-0.42%18,324
Dec 24, 202521.3121.3421.3021.3020.49-0.14%9,899
Dec 23, 202521.1621.3421.1621.3320.520.61%7,516
Dec 22, 202521.2321.2321.1821.2020.391.04%8,565
Dec 19, 202521.1321.1320.9520.9820.18-0.10%22,454
Dec 18, 202521.0621.1620.9821.0020.20-1.06%22,471
Dec 17, 202521.0721.2820.9921.2320.421.65%12,046
Dec 16, 202521.2621.2620.8520.8920.09-2.37%26,955
Dec 15, 202521.5221.5221.2721.3920.58-0.54%17,020
Dec 12, 202521.6421.6521.4621.5120.69-0.75%13,712
Dec 11, 202521.6821.7721.6121.6720.840.06%32,618
Dec 10, 202521.5521.6621.5221.6620.830.66%12,883
Dec 9, 202521.5421.6321.5221.5220.700.50%19,859
Dec 8, 202521.5421.5621.3921.4120.59-0.83%28,530
Dec 5, 202521.6321.7521.5921.5920.77-0.17%10,926
Dec 4, 202521.6021.6421.5421.6320.800.35%5,385
Dec 3, 202521.4521.5621.4421.5520.731.27%5,129