| Code | Name | High | Low | Close | Volume | Change | |
|---|
| WABC | Westamerica Bancorp | 64.56 | 63.87 | 64.25 | 80,815 | -0.04 |  | 0.06 |   |
| WAFD | Washington Federal | 38.19 | 37.37 | 37.63 | 481,011 | -0.41 | | 1.08 | |
| WAFU | Wah Fu Education Group Limited | 3.850 | 3.250 | 3.400 | 23,635 | -0.600 | | 15.00 | |
| WASH | Washington TR Bncorp | 50.28 | 49.34 | 50.05 | 30,905 | 0.17 |  | 0.34 | |
| WATT | Energous Corp | 3.990 | 3.840 | 3.960 | 136,460 | 0.060 | | 1.54 | |
| WB | Weibo Corp Ads | 50.00 | 48.17 | 49.01 | 1,458,258 | -0.76 | | 1.53 | |
| WBA | Walgreens Boots Alliance | 54.73 | 53.92 | 54.41 | 3,905,329 | -0.43 | | 0.78 | |
| WBND | Western Asset Total Return ETF | 27.19 | 27.06 | 27.13 | 14,978 | 0.03 | | 0.11 | |
| WCLD | Wisdomtree Cloud Computing Fund | 24.75 | 24.32 | 24.32 | 22,870 | -0.28 | | 1.14 | |
| WDAY | Workday Inc | 176.5 | 172.2 | 175.5 | 1,898,957 | 0.4 | | 0.25 | |
| WDC | Western Digital Cp | 63.99 | 62.11 | 63.56 | 3,227,683 | -0.35 | | 0.55 | |
| WDFC | W D 40 Company | 186.1 | 182.4 | 185.3 | 81,883 | 2.7 | | 1.48 | |
| WEBK | Wellesley Bncp Inc | 31.21 | 30.60 | 30.96 | 4,049 | 0.06 | | 0.19 | |
| WEN | Wendys Company | 20.37 | 19.88 | 20.11 | 3,889,954 | 0.02 | | 0.10 | |
| WERN | Werner Enterprise | 34.52 | 33.97 | 34.35 | 412,633 | -0.44 | | 1.26 | |
| WETF | Wisdomtree Invstmnts | 5.560 | 5.280 | 5.480 | 1,742,728 | -0.010 | | 0.18 | |
| WEYS | Weyco Gp Inc | 25.60 | 25.03 | 25.03 | 9,576 | -0.64 | | 2.49 | |
| WHF | Whitehorse Finance | 14.16 | 14.08 | 14.09 | 153,052 | -0.01 | | 0.07 | |
| WHFBZ | Whitehorse Finance Inc 6.50% Notes Due | 26.29 | 25.85 | 26.27 | 1,188 | -1.52 | | 5.47 | |
| WHLM | Wilhelmina Intl | 5.060 | 5.050 | 5.050 | 1,233 | -0.230 | | 4.36 | |
| WHLR | Wheeler Real Estate | 1.500 | 1.380 | 1.500 | 32,441 | 0.050 | | 3.45 | |
| WHLRD | Wheeler Real Estate Investment Trust Inc | 13.75 | 13.10 | 13.75 | 4,400 | 0.27 | | 2.00 | |
| WHLRP | Wheeler REIT B Pfd | 13.37 | 13.05 | 13.37 | 1,562 | 0.37 | | 2.85 | |
| WIFI | Boingo Wireless Inc | 13.36 | 12.96 | 13.10 | 575,205 | -0.16 | | 1.21 | |
| WILC | G Willi-Food Intl | 10.86 | 10.70 | 10.80 | 27,988 | 0.10 | | 0.93 | |
| WINA | Winmark Corp | 172.9 | 166.0 | 170.3 | 4,885 | 1.2 | | 0.70 | |
| WINC | Western Asset Short Duration Income ETF | 25.81 | 25.78 | 25.79 | 2,742 | 0.06 | | 0.23 | |
| WING | Wingstop Inc | 87.50 | 85.97 | 86.95 | 388,322 | 0.95 | | 1.10 | |
| WINS | Wins Finance Holdings Inc | 19.01 | 12.87 | 15.00 | 30,397 | -5.00 | | 25.00 | |
| WIRE | Encore Wire Cp | 59.88 | 57.20 | 57.47 | 104,653 | -2.51 | | 4.18 | |
| WISA | Summit Semiconductor Inc | 0.9300 | 0.6999 | 0.9200 | 127,106 | 0.0800 | | 9.52 | |
| WIX | Wix.com Ltd | 126.9 | 122.2 | 124.5 | 366,304 | -1.2 | | 0.94 | |
| WKHS | Workhorse Grp | 3.290 | 3.070 | 3.140 | 1,209,550 | -0.190 | | 5.71 | |
| WLDN | Willdan Group Inc | 39.43 | 38.31 | 38.87 | 48,484 | -0.43 | | 1.09 | |
| WLFC | Willis Lease Fin C | 58.13 | 57.07 | 57.81 | 24,872 | 0.23 | | 0.40 | |
| WLTW | Willis Towers Wts | 198.9 | 195.6 | 198.7 | 445,499 | 0.1 | | 0.03 | |
| WMGI | Wright Med Grp NV | 21.67 | 20.89 | 21.10 | 6,856,949 | -0.19 | | 0.89 | |
| WNEB | Western New England Bancorp Inc | 10.090 | 9.810 | 9.940 | 43,326 | 0.010 | | 0.10 | |
| WOOD | Global Timber & Forestry Ishares ETF | 59.46 | 59.13 | 59.41 | 8,124 | -0.09 | | 0.15 | |
| WORX | Scworx Corp | 4.070 | 3.730 | 3.730 | 33,860 | -0.240 | | 6.05 | |
| WPRT | Westport Fuel Systems Inc | 3.100 | 2.920 | 2.940 | 181,661 | -0.070 | | 2.33 | |
| WRLD | World Acceptance Cp | 141.4 | 138.8 | 140.6 | 143,758 | -0.7 | | 0.47 | |
| WRLS | Pensare Acquisition Corp | 10.33 | 10.33 | 10.33 | 100 | 2.27 | | 28.18 | |
| WRLSR | Pensare Acquisition Corp 1/10 Stk | 0.2400 | 0.2300 | 0.2400 | 9,600 | 0.0100 | | 4.35 | |
| WRLSU | Pensare Acquisition Corp | 10.40 | 10.30 | 10.40 | 800 | 0.13 | | 1.30 | |
| WRLSW | Pensare Acquisition Corp WT | 0.2500 | 0.2200 | 0.2200 | 14,300 | 0.0000 |  | 0.00 | |
| WRTC | Wrap Technologies Inc | 4.450 | 4.160 | 4.330 | 104,827 | 0.070 | | 1.64 | |
| WSBC | Wesbanco Inc | 37.96 | 37.20 | 37.88 | 369,242 | 0.30 | | 0.80 | |
| WSBF | Waterstone Financial | 17.01 | 16.90 | 16.96 | 60,160 | 0.02 | | 0.12 | |
| WSC | Willscot Corp | 16.09 | 15.78 | 15.80 | 578,098 | -0.12 | | 0.75 | |
| WSFS | WSFS Financial Corp | 45.71 | 45.09 | 45.50 | 144,531 | 0.11 | | 0.24 | |
| WSG | Wanda Sports Group Company Ltd ADR | 4.690 | 4.520 | 4.520 | 76,061 | -0.100 | | 2.16 | |
| WSTG | Wayside Technology | 15.23 | 15.01 | 15.01 | 5,564 | -0.32 | | 2.06 | |
| WSTL | Westell Technologies | 1.450 | 1.330 | 1.350 | 19,500 | -0.030 | | 2.17 | |
| WTBA | West Bancorp | 21.86 | 21.23 | 21.69 | 31,144 | 0.24 | | 1.12 | |
| WTER | Alkaline Water Company Inc | 1.750 | 1.630 | 1.670 | 500,034 | -0.050 | | 2.91 | |
| WTFC | Wintrust Finl Corp | 66.27 | 64.99 | 66.24 | 255,699 | 0.33 | | 0.50 | |
| WTFCM | Wintrust Fin Pref D | 28.74 | 28.51 | 28.64 | 13,423 | 0.07 | | 0.25 | |
| WTRE | Watford Holdings Ltd | 26.74 | 25.62 | 26.04 | 208,255 | -0.61 | | 2.29 | |
| WTREP | Watford Holdings Ltd. 8.5% | 25.50 | 25.50 | 25.50 | 1,500 | 0.00 | | 0.00 | |
| WTRH | Waitr Holdings Inc | 1.700 | 1.590 | 1.620 | 856,315 | -0.020 | | 1.22 | |
| WVE | Wave Life Sci Ord Sh | 26.79 | 24.68 | 25.65 | 158,185 | -0.73 | | 2.77 | |
| WVFC | Wvs Financial Corp | 15.12 | 15.12 | 15.12 | 219 | -0.24 | | 1.56 | |
| WVVI | Willamette Valley | 7.290 | 7.090 | 7.090 | 812 | -0.200 | | 2.74 | |
| WVVIP | Willamette Valley Vineyards IN | 4.660 | 4.660 | 4.660 | 380 | 0.120 | | 2.65 | |
| WW | Weight Watchers International Inc | 35.36 | 34.06 | 34.94 | 1,275,471 | -0.33 | | 0.94 | |
| WWD | Woodward Inc | 109.7 | 107.2 | 108.7 | 231,800 | -0.4 | | 0.37 | |
| WWR | Westwater Resources | 3.230 | 3.030 | 3.100 | 18,883 | -0.100 | | 3.13 | |
| WYNN | Wynn Resorts Ltd | 114.6 | 111.7 | 112.9 | 1,864,094 | -1.0 | | 0.90 | |