| Code | Name | High | Low | Close | Volume | Change | |
|---|
| W | Wayfair Inc | 51.52 | 45.05 | 46.30 | 5,310,600 | -8.78 |  | 15.94 |   |
| WAAS | Aquaventure Holdings Ltd | 27.09 | 26.95 | 27.03 | 1,167,800 | -0.03 | | 0.11 | |
| WAB | Wabtec Corp | 49.34 | 47.02 | 47.58 | 2,616,900 | -2.93 | | 5.80 | |
| WAL | Western Alliance Bancorp | 31.94 | 30.43 | 30.71 | 1,517,600 | -1.82 | | 5.59 | |
| WALA | Western Alliance Bancorp | 23.45 | 21.00 | 23.39 | 7,400 | -0.06 | | 0.26 | |
| WAT | Waters Corp | 189.2 | 181.7 | 185.4 | 499,000 | -6.1 | | 3.17 | |
| WBAI | 500Wan.com Ltd | 4.500 | 4.000 | 4.410 | 58,800 | 0.330 |  | 8.09 | |
| WBC | Wabco Holdings Inc | 135.0 | 133.8 | 134.3 | 1,048,000 | -0.7 | | 0.48 | |
| WBK | Westpac Banking Corp | 9.450 | 9.085 | 9.180 | 695,900 | -0.810 | | 8.11 | |
| WBS | Webster Financial Corp | 21.69 | 20.21 | 21.05 | 1,435,800 | -0.93 | | 4.23 | |
| WBS-F | Webster Financial Corp [Wbs/Pf] | 22.49 | 21.00 | 21.28 | 8,400 | -1.32 | | 5.84 | |
| WBT | Welbilt Inc | 5.190 | 4.410 | 4.860 | 2,137,800 | 0.110 | | 2.32 | |
| WCC | Wesco International | 25.19 | 22.37 | 22.96 | 963,500 | -3.38 | | 12.83 | |
| WCN | Waste Connections Inc | 77.77 | 74.53 | 74.94 | 1,614,800 | -3.38 | | 4.32 | |
| WD | Walker & Dunlop | 44.78 | 42.36 | 42.57 | 174,100 | -2.49 | | 5.53 | |
| WDR | Waddell & Reed Financial | 11.67 | 10.80 | 11.25 | 1,159,000 | -0.54 | | 4.58 | |
| WEA | Western Asset Bond Fund | 11.46 | 10.86 | 11.33 | 43,200 | -0.01 | | 0.09 | |
| WEC | Wisconsin Energy Corp | 92.73 | 83.21 | 89.07 | 1,826,700 | 2.30 | | 2.65 | |
| WEI | Weidai Ltd ADR | 1.350 | 1.210 | 1.330 | 42,300 | 0.150 | | 12.71 | |
| WELL | Welltower Inc | 50.52 | 45.90 | 49.70 | 4,939,200 | -0.71 | | 1.41 | |
| WES | Western Midstream Partners LP | 3.800 | 3.310 | 3.320 | 5,287,900 | -0.480 | | 12.63 | |
| WEX | Wex Inc | 115.0 | 107.6 | 108.8 | 651,500 | -7.6 | | 6.53 | |
| WF | Woori Finance Holdings Co. Ltd | 19.89 | 18.26 | 19.02 | 84,000 | 0.10 | | 0.53 | |
| WFC | Wells Fargo & Company | 31.29 | 29.08 | 30.28 | 38,942,800 | -0.62 | | 2.01 | |
| WFC-L | Wells Fargo & Company [Wfc/Pl] | 1,259 | 1,225 | 1,246 | 9,700 | -19 | | 1.50 | |
| WFC-N | Wells Fargo & Company [Wfc/Pn] | 23.36 | 22.67 | 23.08 | 96,200 | -0.57 | | 2.41 | |
| WFC-O | Wells Fargo & Company [Wfc/Po] | 23.11 | 22.41 | 22.55 | 78,600 | -0.79 | | 3.38 | |
| WFC-P | Wells Fargo & Company [Wfc/Pp] | 23.40 | 22.56 | 23.09 | 61,600 | -0.43 | | 1.83 | |
| WFC-Q | Wells Fargo & Company [Wfc/Pq] | 23.79 | 22.76 | 23.34 | 239,600 | -0.18 | | 0.77 | |
| WFC-R | Wells Fargo & Company [Wfc/Pr] | 26.23 | 25.57 | 25.77 | 90,300 | -0.89 | | 3.34 | |
| WFC-T | Wells Fargo & Company [Wfc/Pt] | 25.48 | 25.08 | 25.36 | 35,900 | -0.15 | | 0.59 | |
| WFC-V | Wells Fargo & Company [Wfc/Pv] | 24.93 | 24.57 | 24.74 | 298,200 | -0.23 | | 0.92 | |
| WFC-W | Wells Fargo & Company [Wfc/Pw] | 24.50 | 23.78 | 24.15 | 132,200 | -0.62 | | 2.50 | |
| WFC-X | Wells Fargo & Company [Wfc/Px] | 23.74 | 23.00 | 23.42 | 423,200 | -0.54 | | 2.25 | |
| WFC-Y | Wells Fargo & Company [Wfc/Py] | 24.46 | 23.65 | 24.00 | 101,800 | -0.70 | | 2.83 | |
| WFC-Z | Wells Fargo & Co. 4.75% Prf Perpetual | 21.14 | 20.25 | 20.34 | 1,376,300 | -1.06 | | 4.95 | |
| WGO | Winnebago Industries | 30.83 | 28.62 | 30.35 | 867,200 | -0.72 | | 2.32 | |
| WH | Wyndham Hotels & Resorts Inc | 33.06 | 30.52 | 31.97 | 966,200 | -2.06 | | 6.05 | |
| WHD | Cactus Inc Cl A | 11.96 | 10.68 | 11.20 | 840,500 | -1.19 | | 9.60 | |
| WHG | Westwood Holdings Group Inc | 18.44 | 17.50 | 17.60 | 93,600 | -1.10 | | 5.88 | |
| WHR | Whirlpool Corp | 85.17 | 77.67 | 84.26 | 1,362,900 | 1.06 | | 1.27 | |
| WIA | U.S. Treasury Inflation Prot Secs Fd | 10.69 | 10.46 | 10.55 | 82,700 | -0.17 | | 1.59 | |
| WIT | Wipro Ltd | 3.030 | 2.880 | 2.970 | 2,536,900 | -0.030 | | 1.00 | |
| WIW | U.S Treasury Inflation Prot Secs Fd 2 | 10.000 | 9.750 | 9.970 | 168,800 | -0.080 | | 0.80 | |
| WK | Workiva Llc | 36.43 | 34.10 | 35.31 | 477,500 | -0.18 | | 0.51 | |
| WLK | Westlake Chemical Corp | 40.61 | 36.46 | 38.86 | 1,185,100 | -1.68 | | 4.14 | |
| WLKP | Westlake Chemical Partners LP | 15.60 | 14.81 | 15.46 | 79,100 | -0.64 | | 3.98 | |
| WLL | Whiting Petroleum Corp | 0.9800 | 0.7986 | 0.7986 | 7,466,200 | -0.1515 | | 15.95 | |
| WM | Waste Management | 98.35 | 93.57 | 95.30 | 4,126,100 | -2.38 | | 2.44 | |
| WMB | Williams Companies | 14.60 | 12.89 | 13.91 | 17,717,100 | -0.34 | | 2.39 | |
| WMC | Western Asset Mortgage Capital | 4.350 | 3.710 | 4.020 | 2,273,500 | 0.350 | | 9.54 | |
| WMK | Weis Markets | 39.11 | 37.81 | 38.64 | 117,500 | 0.06 | | 0.16 | |
| WMS | Advanced Drainage Systems Inc | 29.82 | 27.34 | 27.64 | 334,300 | -3.16 | | 10.26 | |
| WMT | Wal-Mart Stores | 112.3 | 108.6 | 109.6 | 12,053,400 | -0.2 | | 0.22 | |
| WNC | Wabash National Corp | 7.410 | 6.900 | 7.150 | 911,700 | -0.080 | | 1.11 | |
| WNS | Wns Ltd | 42.66 | 40.51 | 41.68 | 443,100 | 0.05 | | 0.12 | |
| WOR | Worthington Industries | 25.64 | 23.90 | 24.07 | 291,400 | -1.50 | | 5.87 | |
| WORK | Slack Technologies Inc | 29.54 | 26.32 | 28.58 | 17,938,400 | 0.10 | | 0.35 | |
| WOW | Wideopenwest Inc | 4.290 | 3.990 | 4.020 | 379,000 | -0.320 | | 7.37 | |
| WPC | W.P. Carey & Co. Llc | 61.88 | 56.76 | 60.34 | 998,900 | -0.35 | | 0.58 | |
| WPG | Washington Prime Group Inc | 1.100 | 1.010 | 1.030 | 4,512,500 | -0.070 | | 6.36 | |
| WPG-H | Washington Prime Group [Wpg/Ph] | 10.030 | 8.320 | 8.485 | 29,100 | -1.105 | | 11.52 | |
| WPG-I | Washington Prime Group [Wpg/Pi] | 8.660 | 7.370 | 7.933 | 28,400 | -1.227 | | 13.39 | |
| WPM | Wheaton Precious Metals | 29.82 | 27.85 | 28.14 | 4,008,600 | -1.46 | | 4.93 | |
| WPP | Wpp Plc ADR | 32.49 | 31.34 | 31.76 | 280,500 | -2.55 | | 7.43 | |
| WPX | Wpx Energy Inc | 3.500 | 2.970 | 3.080 | 12,604,300 | -0.270 | | 8.06 | |
| WRB | W.R. Berkley Corp | 53.55 | 48.92 | 51.87 | 978,300 | 1.06 | | 2.09 | |
| WRB-B | Berkley[W.R.]Corp [Wrb/Pb] | 22.38 | 21.63 | 21.82 | 22,700 | -0.66 | | 2.92 | |
| WRB-C | Berkley[W.R.]Corp [Wrb/Pc] | 24.22 | 23.10 | 23.51 | 10,600 | -0.50 | | 2.08 | |
| WRB-D | Berkley[W.R.]Corp [Wrb/Pd] | 23.10 | 21.18 | 22.27 | 30,800 | -1.00 | | 4.30 | |
| WRB-E | Berkley[W.R.]Corp [Wrb/Pe] | 23.15 | 22.20 | 22.62 | 15,500 | -0.35 | | 1.50 | |
| WRB-F | W.R. Berkley Corporation 5.10% | 22.39 | 21.21 | 21.42 | 27,400 | -0.96 | | 4.29 | |
| WRE | Washington Real Estate Investment | 24.09 | 22.32 | 22.86 | 596,000 | -0.92 | | 3.87 | |
| WRI | Weingarten Realty Investors | 15.10 | 14.46 | 14.81 | 1,630,800 | -0.97 | | 6.15 | |
| WRK | Westrock Company | 28.77 | 26.87 | 27.89 | 2,620,600 | -0.50 | | 1.76 | |
| WSM | Williams-Sonoma | 43.25 | 40.92 | 42.05 | 1,716,200 | -1.88 | | 4.28 | |
| WSO | Watsco Inc | 153.5 | 143.8 | 148.2 | 321,400 | -1.7 | | 1.11 | |
| WSO.B | Watsco Inc Cl B | 142.9 | 142.9 | 142.9 | 100 | 0.0 |  | 0.00 | |
| WSR | Whitestone REIT | 6.770 | 6.130 | 6.180 | 390,900 | -0.650 | | 9.52 | |
| WST | West Pharmaceutical Services | 146.4 | 138.7 | 141.1 | 546,600 | -5.4 | | 3.65 | |
| WTI | W&T Offshore | 1.650 | 1.530 | 1.550 | 4,628,800 | -0.160 | | 9.36 | |
| WTM | White Mountains Insurance Group | 934.0 | 900.0 | 905.9 | 36,600 | -44.1 | | 4.64 | |
| WTRG | Essential Utilities Inc. | 41.91 | 38.71 | 40.42 | 1,071,500 | -1.83 | | 4.33 | |
| WTRU | Aqua America Inc 6.00% Tangible Equity | 55.30 | 53.00 | 53.14 | 21,400 | -2.90 | | 5.17 | |
| WTS | Watts Water Technologies | 83.38 | 78.22 | 80.71 | 120,200 | -3.61 | | 4.28 | |
| WTTR | Select Energy Services Inc | 3.910 | 2.940 | 3.580 | 673,400 | 0.250 | | 7.51 | |
| WU | Western Union Company | 20.61 | 19.54 | 19.74 | 6,038,400 | -1.02 | | 4.91 | |
| WUBA | 58.com Inc | 49.47 | 46.15 | 47.33 | 916,400 | -3.03 | | 6.02 | |
| WWE | World Wrestling Entertainment | 34.98 | 32.41 | 33.80 | 1,938,800 | -1.15 | | 3.29 | |
| WWW | Wolverine World Wide | 15.60 | 13.72 | 15.35 | 1,339,100 | 0.76 | | 5.21 | |
| WY | Weyerhaeuser Company | 17.96 | 17.06 | 17.20 | 5,939,300 | -1.08 | | 5.91 | |
| WYND | Wyndham Destinations Inc | 25.80 | 22.48 | 24.92 | 1,329,000 | -0.38 | | 1.50 | |