| Code | Name | High | Low | Close | Volume | Change | |
|---|
| W | Wayfair Inc | 71.45 | 67.75 | 69.73 | 2,346,000 | -1.69 |  | 2.37 |   |
| WAAS | Aquaventure Holdings Ltd | 13.97 | 13.33 | 13.38 | 97,000 | -0.44 | | 3.18 | |
| WAB | Wabtec Corp | 74.99 | 74.07 | 74.91 | 768,500 | 0.40 |  | 0.54 | |
| WAC | Walter Investment Management Corp | 0.5400 | 0.4500 | 0.4600 | 785,600 | -0.0650 | | 12.38 | |
| WAGE | Wageworks Inc | 64.50 | 63.55 | 63.90 | 271,700 | -0.20 | | 0.31 | |
| WAIR | Wesco Aircraft Holdings Inc | 9.550 | 9.400 | 9.450 | 320,100 | -0.050 | | 0.53 | |
| WAL | Western Alliance Bancorporation | 52.98 | 52.47 | 52.96 | 767,700 | 0.52 | | 0.99 | |
| WALA | Western Alliance Bancorporation | 26.04 | 25.82 | 25.82 | 10,200 | -0.09 | | 0.35 | |
| WAT | Waters Corp | 186.7 | 184.0 | 184.6 | 481,300 | -1.2 | | 0.62 | |
| WBAI | 500Wan.Com Ltd | 11.36 | 11.08 | 11.16 | 93,700 | 0.01 | | 0.09 | |
| WBC | Wabco Holdings Inc | 150.3 | 147.8 | 149.7 | 389,700 | 0.5 | | 0.31 | |
| WBK | Westpac Banking Corp | 26.08 | 25.95 | 26.06 | 127,400 | 0.08 | | 0.31 | |
| WBS | Webster Financial Corp | 53.32 | 52.84 | 53.14 | 262,900 | 0.33 | | 0.62 | |
| WBS-E | Webster Financial Corp | 25.35 | 25.27 | 25.27 | 2,600 | 0.00 |  | 0.00 | |
| WBT | Welbilt Inc | 22.32 | 21.93 | 21.96 | 1,018,900 | -0.32 | | 1.44 | |
| WCC | Wesco International | 59.75 | 58.90 | 59.45 | 253,100 | 0.60 | | 1.02 | |
| WCG | Wellcare Group | 169.0 | 166.6 | 167.9 | 381,700 | -0.7 | | 0.43 | |
| WCN | Waste Connections Inc | 69.77 | 69.02 | 69.51 | 418,900 | 0.02 | | 0.03 | |
| WD | Walker & Dunlop | 55.55 | 54.82 | 55.27 | 95,800 | 0.38 | | 0.69 | |
| WDR | Waddell & Reed Financial | 20.61 | 20.17 | 20.38 | 801,400 | -0.04 | | 0.20 | |
| WEA | Western Asset Bond Fund | 13.91 | 13.80 | 13.83 | 38,000 | 0.00 | | 0.00 | |
| WEC | Wisconsin Energy Corp | 65.44 | 64.76 | 65.03 | 1,088,300 | -0.07 | | 0.11 | |
| WES | Western Gas Partners LP | 51.60 | 50.70 | 50.92 | 391,700 | -0.38 | | 0.74 | |
| WEX | Wex Inc | 120.7 | 119.4 | 120.3 | 349,400 | 0.3 | | 0.21 | |
| WF | Woori Finance Holdings Co Ltd | 46.68 | 45.89 | 46.24 | 35,100 | 0.04 | | 0.09 | |
| WFC | Wells Fargo & Company | 53.97 | 53.42 | 53.80 | 22,802,300 | 0.11 | | 0.20 | |
| WFC-J | Wells Fargo Pfd J | 25.52 | 25.50 | 25.50 | 95,100 | -0.02 | | 0.08 | |
| WFC-L | Wells Fargo Pfd L | 1,315 | 1,310 | 1,310 | 1,400 | -5 | | 0.37 | |
| WFC-N | Wells Fargo & Company Dep Shs R | 25.09 | 25.01 | 25.03 | 25,700 | -0.02 | | 0.08 | |
| WFC-O | Wells Fargo & Company | 25.09 | 25.00 | 25.00 | 17,600 | -0.02 | | 0.08 | |
| WFC-P | Wells Fargo & Company Ser P | 25.11 | 25.02 | 25.06 | 55,800 | -0.05 | | 0.20 | |
| WFC-Q | Wells Fargo & Co | 27.17 | 27.08 | 27.08 | 37,900 | -0.08 | | 0.29 | |
| WFC-R | Wells Fargo | 28.88 | 28.81 | 28.83 | 29,500 | -0.03 | | 0.10 | |
| WFC-T | Wells Fargo & Company Series T | 26.27 | 26.16 | 26.17 | 11,300 | -0.06 | | 0.23 | |
| WFC-V | Wells Fargo & Company Depositar | 26.59 | 26.47 | 26.47 | 33,000 | -0.11 | | 0.41 | |
| WFC-W | Wells Fargo & Company | 25.80 | 25.73 | 25.77 | 52,800 | 0.02 | | 0.08 | |
| WFC-X | Wells Fargo & Company | 25.55 | 25.38 | 25.44 | 68,500 | -0.01 | | 0.04 | |
| WFC-Y | Wells Fargo & Co. Dep Shs Repstg | 25.91 | 25.77 | 25.80 | 45,800 | -0.04 | | 0.15 | |
| WFC.W | Wells Fargo and Co | 20.36 | 19.87 | 20.31 | 50,400 | 0.11 | | 0.54 | |
| WFE-A | Wells Fargo Real Estate Invest | 26.44 | 26.34 | 26.38 | 2,900 | 0.03 | | 0.11 | |
| WFT | Weatherford International Ltd | 3.960 | 3.840 | 3.870 | 11,406,700 | -0.020 | | 0.51 | |
| WG | Willbros Group | 3.310 | 3.220 | 3.290 | 194,800 | 0.080 | | 2.49 | |
| WGL | WGL Holdings Inc | 85.92 | 85.30 | 85.54 | 206,000 | 0.09 | | 0.11 | |
| WGO | Winnebago Industries | 44.25 | 43.26 | 44.15 | 377,600 | 0.65 | | 1.49 | |
| WGP | Western Gas Eqty Partners LP | 40.24 | 39.32 | 39.43 | 71,800 | -0.47 | | 1.18 | |
| WHG | Westwood Holdings Group Inc | 68.53 | 67.08 | 67.99 | 43,900 | 0.92 | | 1.37 | |
| WHR | Whirlpool Corp | 178.2 | 175.1 | 176.8 | 637,900 | -2.0 | | 1.12 | |
| WIA | U.S. Treasury Inflation Prot Secs Fd | 11.58 | 11.51 | 11.54 | 51,300 | 0.03 | | 0.26 | |
| WIT | Wipro Ltd | 5.550 | 5.420 | 5.460 | 1,365,900 | -0.090 | | 1.62 | |
| WIW | U.S Treasury Inflation Prot Secs Fd 2 | 11.27 | 11.25 | 11.25 | 106,000 | 0.01 | | 0.09 | |
| WK | Workiva Llc | 22.55 | 22.05 | 22.30 | 79,700 | -0.05 | | 0.22 | |
| WLH | William Lyon Homes | 23.51 | 23.10 | 23.35 | 130,500 | 0.18 | | 0.78 | |
| WLK | Westlake Chemical Corp | 85.33 | 84.00 | 84.24 | 782,000 | -0.18 | | 0.21 | |
| WLKP | Westlake Chemical Partners LP | 22.90 | 22.30 | 22.80 | 67,200 | 0.45 | | 2.01 | |
| WLL | Whiting Petroleum Corp | 5.530 | 5.250 | 5.260 | 13,687,000 | -0.130 | | 2.41 | |
| WM | Waste Management | 77.20 | 76.62 | 76.69 | 1,548,900 | -0.33 | | 0.43 | |
| WMB | Williams Companies | 30.07 | 29.86 | 29.94 | 2,241,800 | 0.07 | | 0.23 | |
| WMC | Western Asset Mortgage Capital | 10.75 | 10.59 | 10.63 | 187,400 | 0.03 | | 0.28 | |
| WMK | Weis Markets | 43.38 | 41.95 | 42.20 | 91,700 | -0.62 | | 1.45 | |
| WMLP | Westmoreland Resource Partners LP | 3.260 | 3.190 | 3.220 | 1,700 | 0.050 | | 1.58 | |
| WMS | Advanced Drainage Systems Inc | 19.85 | 19.23 | 19.75 | 540,600 | 0.10 | | 0.51 | |
| WMT | Wal-Mart Stores | 86.62 | 85.02 | 85.74 | 9,300,300 | -0.88 | | 1.02 | |
| WNC | Wabash National Corp | 22.70 | 22.24 | 22.36 | 487,300 | 0.01 | | 0.04 | |
| WNRL | Western Refining Logistics LP | 25.35 | 24.65 | 24.75 | 125,900 | -0.60 | | 2.37 | |
| WNS | Wns Ltd | 38.12 | 37.35 | 37.45 | 153,700 | -0.14 | | 0.37 | |
| WOR | Worthington Industries | 45.36 | 44.16 | 44.42 | 373,500 | -0.29 | | 0.65 | |
| WOW | Wideopenwest Inc | 14.47 | 14.22 | 14.29 | 262,800 | -0.19 | | 1.31 | |
| WPC | W.P. Carey & Co. Llc | 69.85 | 69.25 | 69.58 | 249,000 | -0.02 | | 0.03 | |
| WPG | Washington Prime Group Inc | 8.740 | 8.530 | 8.560 | 1,286,000 | -0.110 | | 1.27 | |
| WPG-H | Washington Prime Group Inc 7.5 | 25.22 | 25.12 | 25.19 | 59,500 | 0.04 | | 0.16 | |
| WPG-I | Wp Glimcher Inc | 25.26 | 25.25 | 25.25 | 400 | 0.04 | | 0.16 | |
| WPM | Wheaton Precious Metals | 20.38 | 19.91 | 20.00 | 1,658,400 | -0.32 | | 1.57 | |
| WPX | Wpx Energy Inc | 11.02 | 10.83 | 10.90 | 4,407,700 | 0.16 | | 1.49 | |
| WPXP | Wpx Energy Inc | 50.44 | 50.23 | 50.29 | 1,000 | 0.09 | | 0.18 | |
| WPZ | Williams Partners LP | 39.82 | 39.36 | 39.46 | 670,700 | -0.02 | | 0.05 | |
| WR | Westar Energy | 52.17 | 51.80 | 52.13 | 456,600 | 0.07 | | 0.13 | |
| WRB | W.R. Berkley Corp | 68.23 | 67.38 | 68.21 | 454,300 | 0.80 | | 1.19 | |
| WRB-B | W.R. Berkley Corp | 25.79 | 25.62 | 25.76 | 8,700 | 0.06 | | 0.23 | |
| WRB-C | W.R. Berkley Corp | 26.40 | 26.21 | 26.40 | 3,700 | 0.09 | | 0.34 | |
| WRB-D | W.R. Berkley Corporation 5.75% | 26.40 | 26.20 | 26.35 | 15,000 | 0.18 | | 0.69 | |
| WRD | Wildhorse Resour | 12.88 | 12.55 | 12.55 | 142,000 | -0.12 | | 0.95 | |
| WRE | Washington Real Estate Investment | 33.68 | 33.30 | 33.67 | 304,500 | 0.23 | | 0.69 | |
| WRI | Weingarten Realty Investors | 32.64 | 32.14 | 32.17 | 579,900 | -0.31 | | 0.95 | |
| WRK | Westrock Company | 59.18 | 58.62 | 59.13 | 897,000 | 0.27 | | 0.46 | |
| WSM | Williams-Sonoma | 50.15 | 49.50 | 49.88 | 1,040,600 | -0.12 | | 0.24 | |
| WSO | Watsco Inc | 160.2 | 158.5 | 159.5 | 193,300 | -0.1 | | 0.06 | |
| WSO.B | Watsco Inc Cl B | 160.2 | 160.2 | 160.2 | 100 | 0.0 | | 0.00 | |
| WSR | Whitestone REIT | 13.70 | 13.57 | 13.63 | 225,200 | -0.01 | | 0.07 | |
| WST | West Pharmaceutical Services | 95.86 | 94.73 | 95.67 | 258,500 | 0.50 | | 0.53 | |
| WTI | W&T Offshore | 3.210 | 3.040 | 3.050 | 1,997,200 | -0.050 | | 1.61 | |
| WTM | White Mountains Insurance Group | 871.7 | 865.8 | 867.5 | 11,500 | -3.1 | | 0.35 | |
| WTR | Aqua America | 34.96 | 34.59 | 34.90 | 375,300 | 0.09 | | 0.26 | |
| WTS | Watts Water Technologies | 69.43 | 67.45 | 68.00 | 114,400 | 0.40 | | 0.59 | |
| WTTR | Select Energy Services Inc | 16.19 | 15.70 | 15.94 | 361,800 | 0.14 | | 0.89 | |
| WTW | Weight Watchers International Inc | 46.68 | 44.62 | 46.57 | 1,073,300 | 1.72 | | 3.84 | |
| WU | Western Union Company | 19.88 | 19.65 | 19.76 | 2,634,100 | -0.03 | | 0.15 | |
| WUBA | 58.Com Inc | 69.47 | 67.23 | 68.47 | 1,530,500 | 1.02 | | 1.51 | |
| WWE | World Wrestling Entertainment | 22.75 | 22.49 | 22.59 | 190,800 | 0.05 | | 0.22 | |
| WWW | Wolverine World Wide | 28.11 | 27.72 | 27.73 | 801,200 | -0.24 | | 0.86 | |
| WY | Weyerhaeuser Company | 35.17 | 34.74 | 35.02 | 3,120,100 | 0.12 | | 0.34 | |
| WYN | Wyndham Worldwide Corp | 110.7 | 109.7 | 110.0 | 841,000 | -0.4 | | 0.32 | |