| Code | Name | High | Low | Close | Volume | Change | |
|---|
| WABC | Westamerica Bancorp | 63.08 | 60.65 | 61.02 | 71,186 | -0.90 |  | 1.45 |   |
| WAFD | Washington Federal | 27.97 | 26.89 | 27.25 | 171,012 | -0.42 | | 1.52 | |
| WAFDW | Wash Federal Warrant | 9.620 | 9.290 | 9.620 | 38,800 | 0.200 |  | 2.12 | |
| WASH | Washington TR Bncorp | 51.84 | 50.50 | 50.50 | 9,514 | -1.20 | | 2.32 | |
| WATT | Energous Corp | 9.000 | 8.460 | 8.650 | 174,031 | -0.080 | | 0.92 | |
| WB | Weibo Corp Ads | 59.69 | 56.24 | 57.86 | 1,546,029 | 2.40 | | 4.33 | |
| WBA | Walgreens Boots Alliance | 83.18 | 80.93 | 82.01 | 3,489,364 | 0.09 | | 0.11 | |
| WBND | Western Asset Total Return ETF | 24.71 | 24.69 | 24.71 | 300 | 0.00 |  | 0.00 | |
| WCFB | Webster City Fed Bcp | 8.860 | 8.850 | 8.850 | 500 | -0.010 | | 0.11 | |
| WDAY | Workday Inc | 139.1 | 131.9 | 134.2 | 982,355 | -0.9 | | 0.64 | |
| WDC | Western Digital Cp | 46.45 | 44.63 | 45.37 | 3,114,704 | 0.68 | | 1.52 | |
| WDFC | W D 40 Co | 170.7 | 168.3 | 169.3 | 133,219 | -0.8 | | 0.45 | |
| WEBK | Wellesley Bncp Inc | 30.97 | 30.23 | 30.89 | 2,389 | 0.21 | | 0.68 | |
| WEN | Wendys Company | 17.79 | 17.38 | 17.54 | 2,269,038 | -0.22 | | 1.24 | |
| WERN | Werner Enterprise | 33.29 | 32.62 | 33.13 | 324,788 | 0.44 | | 1.35 | |
| WETF | Wisdomtree Invstmnts | 7.600 | 7.110 | 7.230 | 708,454 | -0.160 | | 2.17 | |
| WEYS | Weyco Gp Inc | 34.10 | 33.50 | 33.69 | 4,634 | -0.19 | | 0.56 | |
| WHF | Whitehorse Finance | 13.70 | 13.62 | 13.70 | 12,379 | 0.08 | | 0.59 | |
| WHLM | Wilhelmina Intl | 6.000 | 5.300 | 6.000 | 2,351 | 0.030 | | 0.50 | |
| WHLR | Wheeler Real Estate | 3.500 | 3.100 | 3.110 | 24,257 | -0.010 | | 0.32 | |
| WHLRD | Wheeler Real Estate Investment Trust Inc | 18.56 | 18.03 | 18.07 | 18,724 | -0.38 | | 2.06 | |
| WHLRP | Wheeler REIT B Pfd | 17.36 | 17.10 | 17.11 | 3,151 | -0.36 | | 2.06 | |
| WHLRW | Wheeler REIT Wts | 0.0100 | 0.0100 | 0.0100 | 820 | 0.0000 | | 0.00 | |
| WIFI | Boingo Wireless Inc | 26.18 | 24.46 | 24.75 | 477,982 | -1.09 | | 4.22 | |
| WILC | G Willi-Food Intl | 6.870 | 6.860 | 6.860 | 240 | 0.010 | | 0.15 | |
| WIN | Windstream Hldgs Inc | 4.420 | 4.010 | 4.210 | 538,198 | -0.010 | | 0.24 | |
| WINA | Winmark Corp | 155.5 | 151.5 | 151.5 | 2,026 | -1.1 | | 0.70 | |
| WING | Wingstop Inc | 67.31 | 65.21 | 66.48 | 316,129 | 0.92 | | 1.40 | |
| WINS | Wins Finance Holdings Inc | 36.00 | 33.17 | 36.00 | 1,376 | -0.20 | | 0.55 | |
| WIRE | Encore Wire Cp | 50.45 | 48.68 | 49.48 | 24,315 | 0.03 | | 0.06 | |
| WISA | Summit Semiconductor Inc | 4.600 | 4.350 | 4.390 | 2,940 | -0.140 | | 3.09 | |
| WIX | Wix.com Ltd | 93.22 | 83.50 | 89.90 | 2,510,092 | -1.40 | | 1.53 | |
| WKHS | Workhorse Grp Cmn ST | 0.8800 | 0.7800 | 0.8400 | 90,115 | -0.0200 | | 2.33 | |
| WLDN | Willdan Group Inc | 37.38 | 36.54 | 37.35 | 34,941 | 0.87 | | 2.38 | |
| WLFC | Willis Lease Fin C | 38.71 | 37.71 | 37.71 | 2,695 | -0.26 | | 0.68 | |
| WLTW | Willis Towers Wts | 160.8 | 158.4 | 160.7 | 745,856 | 0.7 | | 0.43 | |
| WMGI | Wright Med Grp Nv | 29.04 | 28.13 | 28.59 | 583,110 | -0.05 | | 0.17 | |
| WMGIZ | Wright Medic. N.V Cv | 1.480 | 1.480 | 1.480 | 500 | 0.000 | | 0.00 | |
| WNEB | Western New England Bancorp Inc | 10.000 | 9.680 | 9.750 | 91,242 | -0.170 | | 1.71 | |
| WOOD | Global Timber & Forestry Ishares ETF | 65.31 | 64.71 | 65.31 | 8,255 | 1.04 | | 1.62 | |
| WPRT | Westport Fuel Systems Inc | 2.400 | 2.240 | 2.290 | 308,574 | -0.060 | | 2.54 | |
| WRLD | World Acceptance Cp | 107.3 | 101.3 | 105.0 | 24,054 | -1.0 | | 0.97 | |
| WRLS | Pensare Acquisition Corp | 10.08 | 10.00 | 10.07 | 11,000 | 0.02 | | 0.20 | |
| WRLSR | Pensare Acquisition Corp 1/10 Stk | 0.4000 | 0.4000 | 0.4000 | 400 | 0.0200 | | 5.26 | |
| WRLSU | Pensare Acquisition Corp Unit | 10.58 | 10.50 | 10.55 | 31,400 | 0.10 | | 0.96 | |
| WRLSW | Pensare Acquisition Corp Warrant | 0.4200 | 0.3200 | 0.3900 | 9,600 | 0.0000 | | 0.00 | |
| WSBC | Wesbanco Inc | 42.60 | 40.98 | 41.58 | 154,360 | -0.28 | | 0.67 | |
| WSBF | Waterstone Financial | 17.05 | 16.60 | 16.64 | 24,983 | -0.03 | | 0.18 | |
| WSC | Willscot Corp | 16.13 | 15.74 | 15.82 | 724,097 | -0.25 | | 1.56 | |
| WSCI | Wsi Industries Inc | 7.000 | 6.980 | 6.990 | 28,100 | 0.010 | | 0.14 | |
| WSFS | WSFS Financial Corp | 43.18 | 41.29 | 41.84 | 83,579 | -0.99 | | 2.31 | |
| WSTG | Wayside Technology | 11.90 | 11.70 | 11.74 | 6,849 | -0.21 | | 1.76 | |
| WSTL | Westell Technologies | 2.010 | 1.930 | 1.950 | 15,167 | 0.000 | | 0.00 | |
| WTBA | West Bancorporation | 21.60 | 20.86 | 21.10 | 13,289 | -0.46 | | 2.13 | |
| WTFC | Wintrust Finl Corp | 79.63 | 75.77 | 76.80 | 180,108 | -1.58 | | 2.02 | |
| WTFCM | Wintrust Fin Pref D | 26.08 | 25.76 | 25.93 | 5,774 | -0.05 | | 0.19 | |
| WTW | Weight Watchers International Inc | 49.94 | 47.47 | 49.92 | 1,522,044 | 2.45 | | 5.16 | |
| WVE | Wave Life Sci Ord Sh | 39.79 | 36.93 | 39.59 | 36,214 | 0.53 | | 1.36 | |
| WVFC | Wvs Financial Corp | 14.60 | 14.60 | 14.60 | 500 | 0.20 | | 1.39 | |
| WVVI | Willamette Valley | 7.310 | 7.160 | 7.290 | 4,565 | 0.190 | | 2.68 | |
| WVVIP | Willamette Valley Vineyards In | 5.000 | 5.000 | 5.000 | 100 | 0.250 | | 5.26 | |
| WWD | Woodward Inc | 82.70 | 79.30 | 80.52 | 108,386 | 0.16 | | 0.20 | |
| WWR | Westwater Resources | 0.2100 | 0.2000 | 0.2094 | 747,988 | -0.0006 | | 0.29 | |
| WYNN | Wynn Resorts Ltd | 105.7 | 102.1 | 104.4 | 1,761,150 | 2.4 | | 2.35 | |