Code | Name | High | Low | Close | Volume | Change | |
W | Wayfair Inc | 88.43 | 87.54 | 88.10 | 1,250,500 | 0.21 |  | 0.24 |  |
WAAS | Aquaventure Holdings Ltd | 21.46 | 20.97 | 21.28 | 105,000 | 0.03 |  | 0.14 |  |
WAB | Wabtec Corp | 76.04 | 74.65 | 74.90 | 2,893,200 | 0.42 |  | 0.56 |  |
WAIR | Wesco Aircraft Holdings Inc | 11.01 | 10.99 | 11.01 | 194,100 | 0.00 |  | 0.00 |  |
WAL | Western Alliance Bancorp | 54.36 | 53.94 | 53.98 | 440,700 | -0.12 |  | 0.22 |  |
WALA | Western Alliance Bancorp | 26.10 | 26.05 | 26.10 | 1,100 | 0.10 |  | 0.38 |  |
WAT | Waters Corp | 229.2 | 226.2 | 229.0 | 340,500 | 1.0 |  | 0.46 |  |
WBAI | 500Wan.com Ltd | 9.500 | 8.770 | 8.800 | 22,400 | -0.650 |  | 6.88 |  |
WBC | Wabco Holdings Inc | 135.1 | 134.9 | 135.1 | 508,900 | 0.0 |  | 0.02 |  |
WBK | Westpac Banking Corp | 16.57 | 16.36 | 16.54 | 1,447,900 | 0.14 |  | 0.85 |  |
WBS | Webster Financial Corp | 50.35 | 49.62 | 50.13 | 229,900 | 0.20 |  | 0.40 |  |
WBS-F | Webster Financial Corp [Wbs/Pf] | 25.52 | 25.38 | 25.43 | 15,600 | 0.09 |  | 0.36 |  |
WBT | Welbilt Inc | 16.24 | 15.24 | 16.20 | 2,791,000 | -0.12 |  | 0.74 |  |
WCC | Wesco International | 56.12 | 55.14 | 56.05 | 451,700 | 0.49 |  | 0.88 |  |
WCG | Wellcare Group | 319.0 | 315.8 | 316.2 | 219,600 | -3.4 |  | 1.05 |  |
WCN | Waste Connections Inc | 90.40 | 89.92 | 90.16 | 535,000 | -0.02 |  | 0.02 |  |
WD | Walker & Dunlop | 66.73 | 65.89 | 66.63 | 95,700 | 0.09 |  | 0.14 |  |
WDR | Waddell & Reed Financial | 16.60 | 16.23 | 16.51 | 568,900 | 0.08 |  | 0.49 |  |
WEA | Western Asset Bond Fund | 14.46 | 14.19 | 14.25 | 52,200 | -0.03 |  | 0.21 |  |
WEC | Wisconsin Energy Corp | 89.60 | 88.89 | 89.53 | 1,027,900 | 0.34 |  | 0.38 |  |
WEI | Weidai Ltd ADR | 3.410 | 2.820 | 3.400 | 87,300 | 0.070 |  | 2.10 |  |
WELL | Welltower Inc | 82.79 | 80.54 | 81.17 | 2,528,700 | -1.52 |  | 1.84 |  |
WES | Western Midstream Partners LP | 19.73 | 19.43 | 19.65 | 1,771,500 | 0.15 |  | 0.77 |  |
WEX | Wex Inc | 198.1 | 196.3 | 197.0 | 233,600 | 0.4 |  | 0.20 |  |
WF | Woori Finance Holdings Co. Ltd | 28.97 | 28.68 | 28.88 | 46,000 | 0.13 |  | 0.45 |  |
WFC | Wells Fargo & Company | 53.98 | 53.07 | 53.17 | 16,834,400 | -0.52 |  | 0.97 |  |
WFC-L | Wells Fargo & Company [Wfc/Pl] | 1,460 | 1,451 | 1,460 | 3,500 | 3 |  | 0.17 |  |
WFC-N | Wells Fargo & Company [Wfc/Pn] | 25.19 | 25.15 | 25.17 | 29,200 | 0.01 |  | 0.04 |  |
WFC-O | Wells Fargo & Company [Wfc/Po] | 25.18 | 25.08 | 25.16 | 20,300 | 0.08 |  | 0.32 |  |
WFC-P | Wells Fargo & Company [Wfc/Pp] | 25.25 | 25.20 | 25.24 | 18,300 | 0.02 |  | 0.08 |  |
WFC-Q | Wells Fargo & Company [Wfc/Pq] | 26.99 | 26.82 | 26.99 | 44,000 | 0.10 |  | 0.37 |  |
WFC-R | Wells Fargo & Company [Wfc/Pr] | 28.78 | 28.58 | 28.78 | 20,200 | 0.11 |  | 0.38 |  |
WFC-T | Wells Fargo & Company [Wfc/Pt] | 25.31 | 25.26 | 25.30 | 22,500 | 0.03 |  | 0.12 |  |
WFC-V | Wells Fargo & Company [Wfc/Pv] | 25.85 | 25.80 | 25.84 | 60,800 | 0.04 |  | 0.16 |  |
WFC-W | Wells Fargo & Company [Wfc/Pw] | 25.80 | 25.73 | 25.76 | 25,700 | -0.02 |  | 0.08 |  |
WFC-X | Wells Fargo & Company [Wfc/Px] | 25.81 | 25.66 | 25.75 | 52,400 | 0.12 |  | 0.47 |  |
WFC-Y | Wells Fargo & Company [Wfc/Py] | 26.18 | 26.01 | 26.14 | 131,900 | 0.10 |  | 0.38 |  |
WFE-A | Wells Fargo Real Estate Invt Corp | 25.32 | 25.32 | 25.32 | 700 | 0.01 |  | 0.04 |  |
WGO | Winnebago Industries | 48.46 | 46.79 | 47.70 | 763,600 | -0.15 |  | 0.31 |  |
WH | Wyndham Hotels & Resorts Inc | 58.62 | 57.55 | 58.46 | 825,900 | 0.77 |  | 1.33 |  |
WHD | Cactus Inc Cl A | 31.90 | 31.10 | 31.70 | 338,100 | -0.06 |  | 0.19 |  |
WHG | Westwood Holdings Group Inc | 29.95 | 29.12 | 29.65 | 35,300 | 0.26 |  | 0.88 |  |
WHR | Whirlpool Corp | 146.2 | 144.1 | 146.2 | 472,600 | 1.7 |  | 1.20 |  |
WIA | U.S. Treasury Inflation Prot Secs Fd | 11.97 | 11.90 | 11.97 | 31,900 | 0.06 |  | 0.50 |  |
WIT | Wipro Ltd | 3.690 | 3.650 | 3.660 | 786,500 | -0.010 |  | 0.27 |  |
WIW | U.S Treasury Inflation Prot Secs Fd 2 | 11.28 | 11.23 | 11.27 | 230,300 | 0.05 |  | 0.45 |  |
WK | Workiva Llc | 42.01 | 41.28 | 41.53 | 169,300 | -0.34 |  | 0.81 |  |
WLH | William Lyon Homes | 21.23 | 20.81 | 21.12 | 323,800 | 0.17 |  | 0.81 |  |
WLK | Westlake Chemical Corp | 71.10 | 68.63 | 69.26 | 950,200 | 0.72 |  | 1.05 |  |
WLKP | Westlake Chemical Partners LP | 21.79 | 21.48 | 21.61 | 43,700 | 0.08 |  | 0.37 |  |
WLL | Whiting Petroleum Corp | 5.800 | 5.525 | 5.650 | 4,846,200 | -0.060 |  | 1.05 |  |
WM | Waste Management | 111.9 | 110.9 | 111.4 | 1,476,500 | 0.1 |  | 0.13 |  |
WMB | Williams Companies | 23.28 | 22.92 | 23.19 | 10,547,000 | 0.25 |  | 1.09 |  |
WMC | Western Asset Mortgage Capital | 10.42 | 10.30 | 10.35 | 354,500 | -0.06 |  | 0.58 |  |
WMK | Weis Markets | 39.75 | 39.00 | 39.18 | 53,500 | -0.31 |  | 0.79 |  |
WMS | Advanced Drainage Systems Inc | 37.76 | 37.21 | 37.60 | 380,800 | 0.16 |  | 0.43 |  |
WMT | Wal-Mart Stores | 119.7 | 118.5 | 119.0 | 3,506,600 | -0.1 |  | 0.12 |  |
WNC | Wabash National Corp | 15.92 | 15.63 | 15.86 | 264,000 | 0.17 |  | 1.08 |  |
WNS | Wns Ltd | 63.42 | 62.14 | 62.75 | 83,200 | -0.30 |  | 0.48 |  |
WOR | Worthington Industries | 40.73 | 40.15 | 40.57 | 132,600 | 0.47 |  | 1.17 |  |
WORK | Slack Technologies Inc | 21.95 | 20.59 | 20.75 | 21,995,400 | -1.50 |  | 6.74 |  |
WOW | Wideopenwest Inc | 6.620 | 6.470 | 6.580 | 246,000 | 0.070 |  | 1.08 |  |
WPC | W.P. Carey & Co. Llc | 81.62 | 79.63 | 80.40 | 723,500 | -1.22 |  | 1.49 |  |
WPG | Washington Prime Group Inc | 3.910 | 3.710 | 3.730 | 4,090,700 | -0.170 |  | 4.36 |  |
WPG-H | Washington Prime Group [Wpg/Ph] | 21.86 | 21.55 | 21.56 | 12,700 | -0.21 |  | 0.96 |  |
WPG-I | Washington Prime Group [Wpg/Pi] | 20.23 | 19.77 | 19.95 | 9,800 | -0.14 |  | 0.71 |  |
WPM | Wheaton Precious Metals | 27.97 | 27.42 | 27.95 | 1,953,900 | 0.45 |  | 1.64 |  |
WPP | Wpp Plc ADR | 63.53 | 63.13 | 63.47 | 75,600 | 0.38 |  | 0.60 |  |
WPX | Wpx Energy Inc | 10.75 | 10.49 | 10.64 | 5,220,300 | 0.01 |  | 0.09 |  |
WRB | W.R. Berkley Corp | 70.31 | 69.28 | 69.56 | 715,500 | -0.36 |  | 0.51 |  |
WRB-B | Berkley[W.R.]Corp [Wrb/Pb] | 25.31 | 25.28 | 25.31 | 8,600 | 0.00 |  | 0.00 |  |
WRB-C | Berkley[W.R.]Corp [Wrb/Pc] | 26.04 | 25.91 | 26.04 | 1,800 | 0.11 |  | 0.44 |  |
WRB-D | Berkley[W.R.]Corp [Wrb/Pd] | 25.75 | 25.58 | 25.71 | 16,900 | 0.13 |  | 0.49 |  |
WRB-E | Berkley[W.R.]Corp [Wrb/Pe] | 26.50 | 26.20 | 26.35 | 36,900 | 0.07 |  | 0.27 |  |
WRE | Washington Real Estate Investment | 30.80 | 30.01 | 30.05 | 326,000 | -0.71 |  | 2.31 |  |
WRI | Weingarten Realty Investors | 31.59 | 30.76 | 31.03 | 1,044,900 | -0.41 |  | 1.30 |  |
WRK | Westrock Company | 40.49 | 39.89 | 40.41 | 1,714,900 | 0.34 |  | 0.85 |  |
WSM | Williams-Sonoma | 70.72 | 69.35 | 70.06 | 631,100 | 0.59 |  | 0.85 |  |
WSO | Watsco Inc | 179.8 | 178.9 | 179.4 | 106,400 | 0.7 |  | 0.37 |  |
WSO.B | Watsco Inc Cl B | 178.5 | 178.5 | 178.5 | 100 | 0.0 |  | 0.00 |  |
WSR | Whitestone REIT | 13.69 | 13.49 | 13.54 | 232,800 | -0.13 |  | 0.95 |  |
WST | West Pharmaceutical Services | 146.9 | 145.4 | 146.7 | 287,300 | 1.3 |  | 0.90 |  |
WTI | W&T Offshore | 4.650 | 4.450 | 4.480 | 1,582,500 | -0.010 |  | 0.22 |  |
WTM | White Mountains Insurance Group | 1,113 | 1,107 | 1,110 | 7,600 | -2 |  | 0.17 |  |
WTR | Aqua America | 45.72 | 45.21 | 45.69 | 770,800 | 0.20 |  | 0.44 |  |
WTRU | Aqua America Inc 6.00% Tangible Equity | 61.11 | 60.87 | 61.10 | 6,200 | 0.08 |  | 0.13 |  |
WTS | Watts Water Technologies | 98.51 | 96.73 | 98.31 | 115,900 | 1.66 |  | 1.72 |  |
WTTR | Select Energy Services Inc | 8.480 | 8.215 | 8.470 | 244,100 | 0.270 |  | 3.29 |  |
WU | Western Union Company | 26.89 | 26.51 | 26.59 | 4,442,200 | -0.22 |  | 0.82 |  |
WUBA | 58.com Inc | 60.55 | 59.07 | 60.34 | 369,800 | 1.45 |  | 2.46 |  |
WWE | World Wrestling Entertainment | 62.93 | 61.02 | 62.86 | 1,127,800 | 1.20 |  | 1.95 |  |
WWW | Wolverine World Wide | 33.14 | 32.30 | 32.65 | 457,200 | -0.22 |  | 0.67 |  |
WY | Weyerhaeuser Company | 29.40 | 28.98 | 29.33 | 3,316,000 | 0.33 |  | 1.14 |  |
WYND | Wyndham Destinations Inc | 49.85 | 48.98 | 49.47 | 648,600 | 0.67 |  | 1.37 |  |