| Code | Name | High | Low | Close | Volume | Change | |
|---|
| WABC | Westamerica Bancorp | 64.42 | 63.27 | 64.41 | 125,700 | 0.93 |  | 1.47 |   |
| WAFD | Washington Federal | 30.49 | 29.97 | 30.45 | 270,500 | 0.25 | | 0.83 | |
| WASH | Washington TR Bncorp | 53.45 | 52.77 | 53.35 | 55,100 | 0.35 | | 0.66 | |
| WATT | Energous Corp | 11.09 | 9.98 | 10.90 | 1,880,900 | 0.90 | | 9.00 | |
| WB | Weibo Corp Ads | 68.55 | 65.57 | 66.05 | 2,860,900 | 0.46 | | 0.70 | |
| WBA | Walgreens Boots Alliance | 73.26 | 71.54 | 71.80 | 7,882,400 | -2.63 |  | 3.53 | |
| WBND | Western Asset Total Return ETF | 25.67 | 25.67 | 25.67 | 200 | 0.01 | | 0.04 | |
| WCFB | Webster City Fed Bcp | 7.980 | 7.950 | 7.980 | 1,600 | 0.010 | | 0.13 | |
| WDAY | Workday Inc | 193.7 | 187.2 | 188.7 | 1,846,500 | -4.1 | | 2.12 | |
| WDC | Western Digital Cp | 49.19 | 47.91 | 48.46 | 4,728,200 | 0.46 | | 0.96 | |
| WDFC | W D 40 CO | 179.2 | 175.1 | 178.6 | 104,800 | 2.1 | | 1.17 | |
| WEBK | Wellesley Bncp Inc | 32.03 | 32.03 | 32.03 | 600 | -0.48 | | 1.48 | |
| WEN | Wendys Company | 17.99 | 17.62 | 17.67 | 7,057,400 | -0.22 | | 1.23 | |
| WERN | Werner Enterprise | 35.37 | 34.84 | 35.07 | 417,800 | 0.20 | | 0.57 | |
| WETF | Wisdomtree Invstmnts | 7.260 | 6.980 | 7.200 | 2,027,900 | 0.150 | | 2.13 | |
| WEYS | Weyco Gp Inc | 29.30 | 29.00 | 29.02 | 11,400 | -0.04 | | 0.14 | |
| WHF | Whitehorse Finance | 13.98 | 13.78 | 13.88 | 31,100 | -0.07 | | 0.50 | |
| WHFBZ | Whitehorse Finance Inc. 6.50% Notes Due | 25.65 | 25.62 | 25.65 | 1,800 | 0.15 | | 0.59 | |
| WHLM | Wilhelmina Intl | 5.915 | 5.850 | 5.850 | 500 | 0.000 |  | 0.00 | |
| WHLR | Wheeler Real Estate | 2.180 | 1.840 | 1.900 | 326,600 | 0.070 | | 3.83 | |
| WHLRD | Wheeler Real Estate Investment Trust Inc | 14.04 | 11.30 | 12.10 | 18,400 | 0.36 | | 3.07 | |
| WHLRP | Wheeler REIT B Pfd | 11.33 | 10.11 | 10.69 | 31,800 | 0.52 | | 5.11 | |
| WHLRW | Wheeler REIT Wts | 0.0300 | 0.0100 | 0.0300 | 2,500 | 0.0050 | | 20.00 | |
| WIFI | Boingo Wireless Inc | 26.07 | 24.75 | 26.05 | 478,100 | 0.90 | | 3.58 | |
| WILC | G Willi-Food Intl | 8.250 | 7.970 | 8.250 | 4,000 | -0.060 | | 0.72 | |
| WIN | Windstream Hldgs Inc | 1.320 | 1.220 | 1.290 | 2,661,900 | -0.020 | | 1.53 | |
| WINA | Winmark Corp | 173.6 | 166.0 | 169.1 | 3,800 | 0.1 | | 0.04 | |
| WINC | Western Asset Short Duration Income ETF | 25.06 | 25.06 | 25.06 | 1,200 | 0.00 | | 0.00 | |
| WING | Wingstop Inc | 68.21 | 66.71 | 66.95 | 369,300 | -0.76 | | 1.12 | |
| WINR | Simplicity Esports & Gaming Co. | 2.770 | 2.120 | 2.290 | 73,600 | -0.490 | | 17.63 | |
| WINRW | Simplicity Esports & Gaming Co. Warrants | 0.3700 | 0.2800 | 0.3100 | 18,000 | -0.0400 | | 11.43 | |
| WINS | Wins Finance Holdings Inc | 24.25 | 23.23 | 23.35 | 1,000 | -0.90 | | 3.71 | |
| WIRE | Encore Wire Cp | 60.00 | 56.14 | 57.88 | 393,800 | 1.63 | | 2.90 | |
| WISA | Summit Semiconductor Inc | 2.490 | 2.300 | 2.300 | 5,200 | -0.090 | | 3.77 | |
| WIX | Wix.com Ltd | 114.8 | 108.0 | 111.1 | 5,409,200 | -14.6 | | 11.64 | |
| WKHS | Workhorse Grp Cmn ST | 1.0500 | 0.9700 | 0.9900 | 287,000 | -0.0100 | | 1.00 | |
| WLDN | Willdan Group Inc | 38.36 | 37.43 | 38.12 | 38,100 | 0.68 | | 1.82 | |
| WLFC | Willis Lease Fin C | 43.89 | 42.85 | 42.85 | 9,300 | -1.35 | | 3.05 | |
| WLTW | Willis Towers Wts | 171.3 | 170.2 | 171.1 | 625,300 | 0.4 | | 0.21 | |
| WMGI | Wright Med Grp NV | 31.68 | 31.17 | 31.51 | 2,117,500 | -0.02 | | 0.06 | |
| WMGIZ | Wright Medic. N.V Cv | 0.0100 | 0.0066 | 0.0066 | 377,500 | -0.0006 | | 8.33 | |
| WNEB | Western New England Bancorp Inc | 10.100 | 9.960 | 9.970 | 33,700 | -0.110 | | 1.09 | |
| WOOD | Global Timber & Forestry Ishares ETF | 65.16 | 64.63 | 65.15 | 6,500 | 0.40 | | 0.62 | |
| WORX | Scworx Corp. | 6.750 | 5.800 | 6.200 | 523,900 | 0.570 | | 10.12 | |
| WPRT | Westport Fuel Systems Inc | 1.530 | 1.400 | 1.460 | 1,517,100 | 0.050 | | 3.55 | |
| WRLD | World Acceptance Cp | 120.3 | 118.1 | 120.3 | 100,800 | 1.6 | | 1.37 | |
| WRLS | Pensare Acquisition Corp | 10.25 | 10.23 | 10.25 | 4,100 | 0.00 | | 0.00 | |
| WRLSR | Pensare Acquisition Corp 1/10 Stk | 0.3650 | 0.3250 | 0.3500 | 16,700 | 0.0100 | | 2.94 | |
| WRLSU | Pensare Acquisition Corp Unit | 10.69 | 10.69 | 10.69 | 1,000 | 0.09 | | 0.85 | |
| WRLSW | Pensare Acquisition Corp Warrant | 0.2900 | 0.2900 | 0.2900 | 300 | -0.0200 | | 6.45 | |
| WRTC | Wrap Technologies Inc | 4.440 | 4.200 | 4.440 | 64,700 | 0.210 | | 4.96 | |
| WSBC | Wesbanco Inc | 42.95 | 41.88 | 42.84 | 79,100 | 0.69 | | 1.64 | |
| WSBF | Waterstone Financial | 16.81 | 16.65 | 16.78 | 71,700 | 0.09 | | 0.54 | |
| WSC | Willscot Corp | 10.62 | 10.26 | 10.49 | 496,100 | 0.19 | | 1.84 | |
| WSFS | WSFS Financial Corp | 43.83 | 42.97 | 43.73 | 86,200 | 0.55 | | 1.27 | |
| WSTG | Wayside Technology | 10.70 | 10.55 | 10.70 | 10,600 | 0.03 | | 0.28 | |
| WSTL | Westell Technologies | 2.290 | 2.200 | 2.200 | 12,300 | 0.020 | | 0.92 | |
| WTBA | West Bancorporation | 23.74 | 22.94 | 23.57 | 50,200 | 0.61 | | 2.66 | |
| WTER | Alkaline Water Company Inc | 3.420 | 3.310 | 3.360 | 324,500 | -0.060 | | 1.75 | |
| WTFC | Wintrust Finl Corp | 75.67 | 74.42 | 75.64 | 359,600 | 1.23 | | 1.65 | |
| WTFCM | Wintrust Fin Pref D | 27.95 | 27.60 | 27.94 | 4,600 | 0.04 | | 0.14 | |
| WTRH | Waitr Holdings Inc. | 11.65 | 11.40 | 11.50 | 144,300 | -0.04 | | 0.35 | |
| WTW | Weight Watchers International Inc | 31.42 | 28.94 | 30.48 | 3,780,900 | 1.57 | | 5.43 | |
| WVE | Wave Life Sci Ord Sh | 38.56 | 36.73 | 37.08 | 553,900 | -0.70 | | 1.85 | |
| WVFC | Wvs Financial Corp | 16.65 | 16.65 | 16.65 | 200 | -0.27 | | 1.60 | |
| WVVI | Willamette Valley | 7.650 | 7.300 | 7.380 | 9,100 | -0.170 | | 2.25 | |
| WVVIP | Willamette Valley Vineyards IN | 4.890 | 4.710 | 4.890 | 1,400 | -0.030 | | 0.61 | |
| WWD | Woodward Inc | 97.39 | 94.52 | 97.13 | 326,700 | 1.77 | | 1.86 | |
| WWR | Westwater Resources | 0.1600 | 0.1400 | 0.1400 | 932,900 | -0.0100 | | 6.67 | |
| WYNN | Wynn Resorts Ltd | 129.4 | 128.1 | 129.2 | 2,036,200 | 0.8 | | 0.64 | |