| Code | Name | High | Low | Close | Volume | Change | |
|---|
| WABC | Westamerica Bancorp | 60.00 | 58.50 | 59.73 | 99,500 | 0.86 |  | 1.46 |   |
| WAFD | Washington Federal | 33.55 | 32.35 | 33.35 | 640,800 | 0.55 | | 1.68 | |
| WASH | Washington TR Bncorp | 59.35 | 58.55 | 59.20 | 17,800 | 0.30 | | 0.51 | |
| WATT | Energous Corp | 15.50 | 15.29 | 15.48 | 302,000 | 0.00 |  | 0.00 | |
| WB | Weibo Corp Ads | 88.66 | 86.90 | 87.07 | 1,822,300 | -2.44 |  | 2.73 | |
| WBA | Walgreens Boots Alliance | 66.20 | 64.78 | 64.93 | 9,823,500 | -1.23 | | 1.86 | |
| WCFB | Webster City Fed Bcp | 9.275 | 8.750 | 9.000 | 2,500 | -0.180 | | 1.96 | |
| WDAY | Workday Inc | 135.5 | 131.9 | 133.0 | 814,500 | -0.2 | | 0.16 | |
| WDC | Western Digital Cp | 78.84 | 77.20 | 77.46 | 2,607,400 | -1.32 | | 1.68 | |
| WDFC | W D 40 Co | 161.4 | 155.6 | 161.2 | 103,600 | 3.6 | | 2.28 | |
| WEB | Web.Com Group Inc | 25.40 | 25.10 | 25.35 | 253,600 | 0.05 | | 0.20 | |
| WEBK | Wellesley Bncp Inc | 34.50 | 33.00 | 33.00 | 1,600 | -0.25 | | 0.75 | |
| WEN | Wendys Company | 17.82 | 17.52 | 17.66 | 2,654,500 | -0.11 | | 0.62 | |
| WERN | Werner Enterprise | 38.20 | 37.00 | 38.10 | 1,002,400 | 0.80 | | 2.14 | |
| WETF | Wisdomtree Invstmnts | 9.310 | 9.150 | 9.190 | 686,200 | -0.090 | | 0.97 | |
| WEYS | Weyco Gp Inc | 36.65 | 36.65 | 36.65 | 1,137 | -0.10 | | 0.27 | |
| WHF | Whitehorse Finance | 15.11 | 15.06 | 15.11 | 2,255 | 0.05 | | 0.30 | |
| WHFBL | Whitehorse Fin Sr Nt | 25.14 | 25.12 | 25.14 | 6,200 | 0.02 | | 0.08 | |
| WHLM | Wilhelmina Intl | 6.800 | 6.500 | 6.800 | 2,700 | 0.500 | | 7.94 | |
| WHLR | Wheeler Real Estate | 4.620 | 4.620 | 4.620 | 931 | 0.060 | | 1.32 | |
| WHLRD | Wheeler Real Estate Investment Trust Inc | 21.29 | 19.34 | 19.85 | 13,600 | 0.55 | | 2.85 | |
| WHLRP | Wheeler REIT B Pfd | 17.62 | 16.78 | 17.62 | 5,800 | 0.64 | | 3.74 | |
| WHLRW | Wheeler REIT Wts | 0.0300 | 0.0300 | 0.0300 | 1,000 | 0.0100 | | 50.00 | |
| WIFI | Boingo Wireless Inc | 23.00 | 22.44 | 22.72 | 314,700 | 0.16 | | 0.71 | |
| WILC | G Willi-Food Intl | 7.190 | 6.780 | 6.780 | 5,100 | -0.030 | | 0.44 | |
| WIN | Windstream Hldgs Inc | 3.750 | 3.670 | 3.700 | 725,400 | -0.010 | | 0.27 | |
| WINA | Winmark Corp | 147.8 | 145.5 | 146.6 | 1,600 | 0.4 | | 0.24 | |
| WING | Wingstop Inc | 52.97 | 52.02 | 52.78 | 320,100 | 0.39 | | 0.74 | |
| WINS | Wins Finance Holdings Inc | 60.06 | 60.00 | 60.00 | 600 | -2.00 | | 3.23 | |
| WIRE | Encore Wire Cp | 49.10 | 48.85 | 49.05 | 34,800 | -0.10 | | 0.20 | |
| WIX | Wix.Com Ltd | 108.0 | 100.4 | 104.7 | 924,200 | -4.1 | | 3.77 | |
| WKHS | Workhorse Grp Cmn ST | 1.570 | 1.510 | 1.570 | 42,680 | 0.080 | | 5.37 | |
| WLDN | Willdan Group Inc | 30.26 | 29.82 | 30.03 | 39,400 | -0.13 | | 0.43 | |
| WLFC | Willis Lease Fin C | 33.43 | 31.37 | 31.70 | 9,600 | -0.26 | | 0.81 | |
| WLTW | Willis Towers Wts | 159.1 | 157.3 | 158.8 | 549,000 | 0.1 | | 0.04 | |
| WMGI | Wright Med Grp Nv | 25.22 | 24.59 | 25.05 | 883,200 | 0.04 | | 0.16 | |
| WMGIZ | Wright Medic. N.V Cv | 1.300 | 1.300 | 1.300 | 200 | 0.000 | | 0.00 | |
| WMIH | Wmih Corp | 1.390 | 1.360 | 1.360 | 1,161,300 | -0.020 | | 1.45 | |
| WNEB | Western New England Bancorp Inc | 11.10 | 10.95 | 11.05 | 18,800 | 0.10 | | 0.91 | |
| WOOD | Global Timber & Forestry Ishares ETF | 76.25 | 75.78 | 75.78 | 3,842 | -1.35 | | 1.75 | |
| WPRT | Westport Fuel Systems Inc | 2.530 | 2.480 | 2.520 | 181,700 | 0.010 | | 0.40 | |
| WRLD | World Acceptance Cp | 120.7 | 115.7 | 120.3 | 74,600 | 3.9 | | 3.36 | |
| WRLS | Pensare Acquisition Corp | 9.920 | 9.920 | 9.920 | 10,100 | 0.030 | | 0.30 | |
| WRLSR | Pensare Acquisition Corp 1/10 Stk | 0.4700 | 0.4700 | 0.4700 | 100 | 0.0200 | | 4.44 | |
| WRLSU | Pensare Acquisition Corp Unit | 10.63 | 10.63 | 10.63 | 25,000 | -0.01 | | 0.05 | |
| WRLSW | Pensare Acquisition Corp Warrant | 0.6000 | 0.6000 | 0.6000 | 700 | 0.0000 | | 0.00 | |
| WSBC | Wesbanco Inc | 46.90 | 46.07 | 46.89 | 150,000 | 0.59 | | 1.27 | |
| WSBF | Waterstone Financial | 17.35 | 17.05 | 17.10 | 39,500 | -0.10 | | 0.58 | |
| WSC | Willscot Corp | 15.88 | 15.45 | 15.70 | 455,600 | 0.15 | | 0.96 | |
| WSCI | Wsi Industries Inc | 5.700 | 5.500 | 5.500 | 3,600 | -0.150 | | 2.65 | |
| WSCWW | Willscot Corp WT | 2.540 | 2.430 | 2.540 | 257,700 | 0.140 | | 5.83 | |
| WSFS | WSFS Financial Corp | 54.15 | 53.65 | 53.95 | 88,300 | -0.20 | | 0.37 | |
| WSTG | Wayside Technology | 14.25 | 14.00 | 14.00 | 2,200 | -0.18 | | 1.23 | |
| WSTL | Westell Technologies | 2.880 | 2.780 | 2.780 | 23,600 | -0.010 | | 0.36 | |
| WTBA | West Bancorporation | 25.93 | 25.55 | 25.85 | 12,700 | 0.20 | | 0.78 | |
| WTFC | Wintrust Finl Corp | 91.92 | 90.45 | 91.31 | 357,700 | 0.47 | | 0.52 | |
| WTFCM | Wintrust Fin Pref D | 27.31 | 27.10 | 27.10 | 300 | -0.02 | | 0.07 | |
| WTFCW | Wintrust Financial Corporation Warrants | 69.18 | 69.18 | 69.18 | 900 | -10.82 | | 13.53 | |
| WVE | Wave Life Sci Ord Sh | 38.30 | 37.65 | 37.90 | 148,400 | -0.25 | | 0.66 | |
| WVFC | Wvs Financial Corp | 16.36 | 16.36 | 16.36 | 100 | -0.07 | | 0.43 | |
| WVVI | Willamette Valley | 8.300 | 8.200 | 8.300 | 1,145 | 0.070 | | 0.85 | |
| WVVIP | Willamette Valley Vineyards In | 4.600 | 4.600 | 4.600 | 300 | 0.000 | | 0.00 | |
| WWD | Woodward Inc | 81.79 | 80.82 | 81.66 | 244,700 | 0.49 | | 0.60 | |
| WWR | Westwater Resources | 0.4060 | 0.3857 | 0.3857 | 5,678 | 0.0007 | | 0.18 | |
| WYNN | Wynn Resorts Ltd | 165.0 | 163.3 | 163.6 | 1,258,000 | -1.4 | | 0.84 | |