| Code | Name | High | Low | Close | Volume | Change | |
|---|
| WABC | Westamerica Bancorp | 57.16 | 56.42 | 56.79 | 88,700 | -0.39 |  | 0.68 |   |
| WAFD | Washington Federal | 32.55 | 31.85 | 32.20 | 448,600 | -0.20 | | 0.62 | |
| WAFDW | Wash Federal Warrant | 16.20 | 15.25 | 15.25 | 3,100 | -0.32 | | 2.06 | |
| WASH | Washington TR Bncorp | 56.87 | 54.85 | 56.25 | 24,600 | -0.15 | | 0.27 | |
| WATT | Energous Corp | 19.44 | 18.58 | 18.79 | 561,400 | 0.36 |  | 1.95 | |
| WB | Weibo Corp Ads | 112.8 | 109.9 | 111.6 | 1,399,600 | 2.7 | | 2.51 | |
| WBA | Walgreens Boots Alliance | 67.15 | 65.83 | 66.74 | 4,891,200 | 0.79 | | 1.20 | |
| WCFB | Webster City Fed Bcp | 9.880 | 9.720 | 9.880 | 2,200 | 0.030 | | 0.30 | |
| WDAY | Workday Inc | 126.8 | 123.0 | 125.9 | 1,375,800 | 3.4 | | 2.73 | |
| WDC | Western Digital Cp | 88.39 | 86.54 | 87.91 | 4,334,800 | 1.99 | | 2.32 | |
| WDFC | W D 40 Co | 132.2 | 130.0 | 131.9 | 31,800 | 1.3 | | 0.96 | |
| WEB | Web.Com Group Inc | 18.95 | 18.50 | 18.70 | 265,500 | 0.30 | | 1.63 | |
| WEBK | Wellesley Bncp Inc | 32.51 | 31.80 | 32.50 | 2,900 | 0.75 | | 2.36 | |
| WEN | Wendys Company | 17.33 | 16.97 | 17.17 | 1,948,400 | 0.22 | | 1.30 | |
| WERN | Werner Enterprise | 35.25 | 33.20 | 34.00 | 1,824,800 | -0.70 | | 2.02 | |
| WETF | Wisdomtree Invstmnts | 9.910 | 9.620 | 9.820 | 2,421,700 | -0.050 | | 0.51 | |
| WEYS | Weyco Gp Inc | 37.52 | 36.35 | 37.13 | 12,900 | 0.39 | | 1.06 | |
| WHF | Whitehorse Finance | 12.96 | 12.85 | 12.89 | 24,200 | -0.07 | | 0.54 | |
| WHFBL | Whitehorse Fin Sr Nt | 25.55 | 25.55 | 25.55 | 300 | -0.04 | | 0.16 | |
| WHLM | Wilhelmina Intl | 6.970 | 6.970 | 6.970 | 300 | 0.550 | | 8.57 | |
| WHLR | Wheeler Real Estate | 3.660 | 3.440 | 3.590 | 57,300 | 0.160 | | 4.66 | |
| WHLRD | Wheeler Real Estate Investment Trust Inc | 15.80 | 15.73 | 15.73 | 1,400 | 0.11 | | 0.67 | |
| WHLRP | Wheeler REIT B Pfd | 15.50 | 15.27 | 15.50 | 25,900 | 0.25 | | 1.64 | |
| WHLRW | Wheeler REIT Wts | 0.0350 | 0.0190 | 0.0190 | 13,500 | -0.0010 | | 5.00 | |
| WIFI | Boingo Wireless Inc | 23.36 | 22.98 | 23.11 | 217,100 | -0.12 | | 0.52 | |
| WILC | G Willi-Food Intl | 6.930 | 6.700 | 6.750 | 500 | -0.180 | | 2.60 | |
| WIN | Windstream Hldgs Inc | 1.530 | 1.470 | 1.480 | 703,600 | -0.030 | | 1.99 | |
| WINA | Winmark Corp | 136.0 | 133.1 | 133.3 | 2,700 | -0.1 | | 0.04 | |
| WING | Wingstop Inc | 50.74 | 49.36 | 49.40 | 515,900 | -0.54 | | 1.08 | |
| WINS | Wins Finance Holdings Inc | 140.0 | 140.0 | 140.0 | 300 | 2.9 | | 2.10 | |
| WIRE | Encore Wire Cp | 55.30 | 53.85 | 53.85 | 46,000 | -1.15 | | 2.09 | |
| WIX | Wix.Com Ltd | 84.25 | 81.90 | 83.50 | 322,300 | 1.75 | | 2.14 | |
| WKHS | Workhorse Grp Cmn ST | 2.750 | 2.700 | 2.730 | 55,400 | 0.030 | | 1.11 | |
| WLB | Westmoreland Coal | 0.2400 | 0.1500 | 0.1500 | 3,753,400 | -0.0500 | | 25.00 | |
| WLDN | Willdan Group Inc | 29.75 | 28.98 | 29.24 | 77,700 | -0.41 | | 1.38 | |
| WLFC | Willis Lease Fin C | 35.91 | 34.78 | 35.42 | 7,900 | 0.01 | | 0.03 | |
| WLTW | Willis Towers Wts | 151.2 | 147.2 | 150.0 | 400,400 | 0.6 | | 0.40 | |
| WMGI | Wright Med Grp Nv | 20.13 | 19.59 | 20.09 | 453,100 | 0.42 | | 2.14 | |
| WMGIZ | Wright Medic. N.V Cv | 1.400 | 1.395 | 1.395 | 4,600 | 0.005 | | 0.36 | |
| WMIH | Wmih Corp | 1.410 | 1.380 | 1.410 | 373,800 | 0.020 | | 1.44 | |
| WNEB | Western New England Bancorp Inc | 10.90 | 10.60 | 10.75 | 29,300 | 0.00 |  | 0.00 | |
| WOOD | Ishares Global Timber & Forestry ETF | 81.37 | 80.79 | 81.09 | 26,900 | -0.30 | | 0.37 | |
| WPRT | Westport Fuel Systems Inc | 2.280 | 2.190 | 2.220 | 382,400 | 0.000 | | 0.00 | |
| WRLD | World Acceptance Cp | 102.8 | 100.8 | 101.1 | 31,600 | -1.2 | | 1.14 | |
| WRLS | Pensare Acquisition Corp | 9.800 | 9.800 | 9.800 | 300 | 0.000 | | 0.00 | |
| WRLSR | Pensare Acquisition Corp 1/10 Stk | 0.4400 | 0.4400 | 0.4400 | 100 | -0.0100 | | 2.22 | |
| WRLSU | Pensare Acquisition Corp Unit | 10.43 | 10.42 | 10.43 | 1,500 | 0.02 | | 0.19 | |
| WRLSW | Pensare Acquisition Corp Warrant | 0.5400 | 0.5400 | 0.5400 | 5,000 | 0.0400 | | 8.00 | |
| WSBC | Wesbanco Inc | 44.43 | 43.61 | 43.89 | 132,100 | -0.12 | | 0.27 | |
| WSBF | Waterstone Financial | 17.55 | 17.30 | 17.40 | 26,600 | -0.10 | | 0.57 | |
| WSC | Willscot Corp | 13.20 | 12.90 | 12.95 | 49,500 | -0.05 | | 0.38 | |
| WSCI | Wsi Industries Inc | 4.830 | 4.830 | 4.830 | 800 | -0.070 | | 1.43 | |
| WSCWW | Willscot Corp WT | 1.440 | 1.430 | 1.430 | 10,700 | -0.100 | | 6.54 | |
| WSFS | WSFS Financial Corp | 51.50 | 50.85 | 51.20 | 64,600 | -0.15 | | 0.29 | |
| WSTG | Wayside Technology | 13.50 | 13.25 | 13.40 | 900 | -0.05 | | 0.37 | |
| WSTL | Westell Technologies | 3.110 | 2.950 | 2.980 | 126,700 | -0.130 | | 4.18 | |
| WTBA | West Bancorporation | 26.65 | 25.95 | 26.05 | 16,400 | 0.00 | | 0.00 | |
| WTFC | Wintrust Finl Corp | 92.20 | 91.15 | 91.33 | 285,100 | -0.78 | | 0.85 | |
| WTFCM | Wintrust Fin Pref D | 26.90 | 26.72 | 26.77 | 2,800 | -0.03 | | 0.11 | |
| WTFCW | Wintrust Financial Corporation Warrants | 80.00 | 80.00 | 80.00 | 100 | 11.96 | | 17.58 | |
| WVE | Wave Life Sci Ord Sh | 46.80 | 44.75 | 45.15 | 72,800 | 0.10 | | 0.22 | |
| WVFC | Wvs Financial Corp | 16.08 | 15.98 | 16.08 | 3,500 | 0.14 | | 0.88 | |
| WVVI | Willamette Valley | 8.330 | 8.250 | 8.250 | 11,500 | -0.040 | | 0.48 | |
| WVVIP | Willamette Valley Vineyards In | 4.850 | 4.840 | 4.850 | 1,300 | 0.000 | | 0.00 | |
| WWD | Woodward Inc | 74.16 | 72.70 | 73.54 | 228,400 | -0.46 | | 0.62 | |
| WWR | Westwater Resources | 0.5480 | 0.5100 | 0.5170 | 97,700 | -0.0030 | | 0.58 | |
| WYNN | Wynn Resorts Ltd | 184.7 | 180.1 | 184.3 | 2,336,800 | 1.4 | | 0.75 | |