| Code | Name | High | Low | Close | Volume | Change | |
|---|
| WABC | Westamerica Bancorp | 62.89 | 61.70 | 62.08 | 310,200 | -0.36 |  | 0.58 |   |
| WAFD | Washington Federal | 33.60 | 33.00 | 33.30 | 1,360,300 | -0.15 | | 0.45 | |
| WAFDW | Wash Federal Warrant | 16.50 | 16.50 | 16.50 | 500 | 1.35 |  | 8.91 | |
| WASH | Washington TR Bncorp | 57.95 | 56.90 | 57.55 | 107,100 | 0.60 | | 1.05 | |
| WATT | Energous Corp | 11.09 | 10.43 | 10.43 | 522,500 | -0.60 | | 5.44 | |
| WB | Weibo Corp Ads | 79.20 | 76.70 | 77.69 | 1,727,200 | 0.28 | | 0.36 | |
| WBA | Walgreens Boots Alliance | 73.20 | 71.94 | 73.00 | 8,826,400 | 0.11 | | 0.15 | |
| WCFB | Webster City Fed Bcp | 9.350 | 9.200 | 9.350 | 1,800 | 0.020 | | 0.21 | |
| WDAY | Workday Inc | 142.8 | 138.5 | 138.6 | 1,819,100 | -3.0 | | 2.14 | |
| WDC | Western Digital Cp | 61.09 | 59.11 | 60.72 | 9,921,200 | 0.67 | | 1.12 | |
| WDFC | W D 40 Co | 176.7 | 171.5 | 172.2 | 123,300 | -1.8 | | 1.03 | |
| WEB | Web.com Group Inc | 27.95 | 27.90 | 27.90 | 909,800 | 0.00 |  | 0.00 | |
| WEBK | Wellesley Bncp Inc | 34.50 | 34.50 | 34.50 | 400 | 0.30 | | 0.88 | |
| WEN | Wendys Company | 17.57 | 17.12 | 17.17 | 4,699,200 | -0.31 | | 1.77 | |
| WERN | Werner Enterprise | 36.75 | 35.50 | 35.60 | 1,574,900 | -1.00 | | 2.73 | |
| WETF | Wisdomtree Invstmnts | 8.230 | 8.020 | 8.190 | 1,724,800 | 0.020 | | 0.24 | |
| WEYS | Weyco Gp Inc | 35.40 | 34.39 | 35.31 | 50,400 | 0.84 | | 2.44 | |
| WHF | Whitehorse Finance | 14.04 | 13.89 | 13.89 | 12,800 | -0.03 | | 0.22 | |
| WHLM | Wilhelmina Intl | 6.000 | 4.925 | 6.000 | 9,300 | 0.800 | | 15.38 | |
| WHLR | Wheeler Real Estate | 4.220 | 3.960 | 4.220 | 53,500 | 0.220 | | 5.50 | |
| WHLRD | Wheeler Real Estate Investment Trust Inc | 21.55 | 20.43 | 21.15 | 9,300 | 0.09 | | 0.43 | |
| WHLRP | Wheeler REIT B Pfd | 19.24 | 18.90 | 19.20 | 7,300 | 0.33 | | 1.75 | |
| WHLRW | Wheeler REIT Wts | 0.0100 | 0.0100 | 0.0100 | 4,100 | 0.0000 | | 0.00 | |
| WIFI | Boingo Wireless Inc | 33.72 | 32.36 | 32.42 | 433,800 | -0.05 | | 0.15 | |
| WILC | G Willi-Food Intl | 6.930 | 6.860 | 6.900 | 2,900 | 0.050 | | 0.73 | |
| WIN | Windstream Hldgs Inc | 5.030 | 4.720 | 4.930 | 1,511,900 | -0.040 | | 0.80 | |
| WINA | Winmark Corp | 170.1 | 162.7 | 163.8 | 11,900 | -6.4 | | 3.73 | |
| WING | Wingstop Inc | 67.40 | 66.35 | 66.35 | 351,400 | -0.44 | | 0.66 | |
| WINS | Wins Finance Holdings Inc | 60.00 | 55.00 | 56.00 | 1,300 | -7.70 | | 12.09 | |
| WIRE | Encore Wire Cp | 50.95 | 50.15 | 50.95 | 139,700 | 0.80 | | 1.60 | |
| WISA | Summit Semiconductor Inc | 4.715 | 4.130 | 4.450 | 56,700 | -0.170 | | 3.68 | |
| WIX | Wix.com Ltd | 114.3 | 112.5 | 113.5 | 305,100 | -0.6 | | 0.53 | |
| WKHS | Workhorse Grp Cmn ST | 1.130 | 1.070 | 1.070 | 106,000 | -0.040 | | 3.60 | |
| WLDN | Willdan Group Inc | 30.93 | 29.86 | 29.94 | 80,700 | -0.40 | | 1.32 | |
| WLFC | Willis Lease Fin C | 35.00 | 34.47 | 35.00 | 20,700 | 0.33 | | 0.95 | |
| WLTW | Willis Towers Wts | 149.4 | 148.3 | 148.5 | 987,400 | 0.0 | | 0.01 | |
| WMGI | Wright Med Grp Nv | 28.20 | 27.83 | 28.01 | 2,207,100 | -0.02 | | 0.07 | |
| WMGIZ | Wright Medic. N.V Cv | 1.450 | 1.400 | 1.400 | 12,000 | 0.030 | | 2.19 | |
| WMIH | Wmih Corp | 1.390 | 1.290 | 1.330 | 18,164,000 | -0.030 | | 2.21 | |
| WNEB | Western New England Bancorp Inc | 10.90 | 10.75 | 10.80 | 105,400 | -0.05 | | 0.46 | |
| WOOD | Global Timber & Forestry Ishares ETF | 77.51 | 76.81 | 76.99 | 11,200 | -0.14 | | 0.18 | |
| WPRT | Westport Fuel Systems Inc | 3.330 | 3.230 | 3.260 | 415,300 | -0.030 | | 0.91 | |
| WRLD | World Acceptance Cp | 121.0 | 118.3 | 118.3 | 70,600 | -2.4 | | 1.95 | |
| WRLS | Pensare Acquisition Corp | 9.960 | 9.940 | 9.960 | 50,100 | -0.005 | | 0.05 | |
| WRLSR | Pensare Acquisition Corp 1/10 Stk | 0.4500 | 0.4500 | 0.4500 | 9,500 | -0.0300 | | 6.25 | |
| WRLSU | Pensare Acquisition Corp Unit | 10.58 | 10.58 | 10.58 | 78,200 | -0.42 | | 3.82 | |
| WRLSW | Pensare Acquisition Corp Warrant | 0.6000 | 0.5500 | 0.6000 | 20,500 | 0.0500 | | 9.09 | |
| WSBC | Wesbanco Inc | 46.64 | 46.06 | 46.13 | 448,900 | -0.35 | | 0.75 | |
| WSBF | Waterstone Financial | 17.20 | 17.05 | 17.05 | 105,200 | -0.15 | | 0.87 | |
| WSC | Willscot Corp | 17.18 | 16.90 | 17.15 | 313,400 | 0.05 | | 0.29 | |
| WSCI | Wsi Industries Inc | 6.950 | 6.900 | 6.950 | 57,700 | 0.000 | | 0.00 | |
| WSCWW | Willscot Corp WT | 3.080 | 2.970 | 3.000 | 54,300 | 0.460 | | 18.11 | |
| WSFS | WSFS Financial Corp | 49.00 | 47.65 | 47.65 | 459,000 | -0.75 | | 1.55 | |
| WSTG | Wayside Technology | 12.20 | 11.90 | 12.20 | 11,400 | 0.10 | | 0.83 | |
| WSTL | Westell Technologies | 2.810 | 2.660 | 2.660 | 14,600 | -0.010 | | 0.37 | |
| WTBA | West Bancorporation | 24.35 | 23.90 | 24.25 | 68,200 | 0.25 | | 1.04 | |
| WTFC | Wintrust Finl Corp | 90.92 | 89.88 | 90.32 | 577,300 | -0.43 | | 0.47 | |
| WTFCM | Wintrust Fin Pref D | 26.86 | 26.67 | 26.81 | 5,100 | 0.14 | | 0.52 | |
| WTFCW | Wintrust Financial Corporation Warrants | 66.62 | 66.62 | 66.62 | 100 | -2.56 | | 3.70 | |
| WVE | Wave Life Sci Ord Sh | 53.15 | 52.05 | 52.30 | 139,100 | -0.40 | | 0.76 | |
| WVFC | Wvs Financial Corp | 16.01 | 16.01 | 16.01 | 100 | -0.09 | | 0.56 | |
| WVVI | Willamette Valley | 8.020 | 7.900 | 7.980 | 4,200 | 0.080 | | 1.01 | |
| WVVIP | Willamette Valley Vineyards In | 4.810 | 4.800 | 4.800 | 2,300 | -0.150 | | 3.03 | |
| WWD | Woodward Inc | 82.12 | 81.19 | 81.40 | 438,300 | -0.43 | | 0.53 | |
| WWR | Westwater Resources | 0.1950 | 0.1700 | 0.1850 | 1,246,200 | 0.0050 | | 2.78 | |
| WYNN | Wynn Resorts Ltd | 139.0 | 136.5 | 136.7 | 5,337,100 | -0.6 | | 0.42 | |