| Code | Name | High | Low | Close | Volume | Change | |
|---|
| W | Wayfair Inc | 127.1 | 124.8 | 126.5 | 1,135,600 | 0.9 |  | 0.71 |   |
| WAAS | Aquaventure Holdings Ltd | 15.82 | 15.57 | 15.72 | 44,400 | 0.06 | | 0.38 | |
| WAB | Wabtec Corp | 105.5 | 104.1 | 104.7 | 699,800 | -0.1 |  | 0.07 | |
| WAGE | Wageworks Inc | 52.00 | 51.00 | 51.65 | 340,600 | 0.55 | | 1.08 | |
| WAIR | Wesco Aircraft Holdings Inc | 12.20 | 12.00 | 12.10 | 325,500 | 0.00 |  | 0.00 | |
| WAL | Western Alliance Bancorporation | 59.45 | 57.56 | 58.48 | 1,078,000 | 0.36 | | 0.62 | |
| WALA | Western Alliance Bancorporation | 25.73 | 25.65 | 25.66 | 1,600 | 0.03 | | 0.12 | |
| WAT | Waters Corp | 199.3 | 197.0 | 197.2 | 534,300 | -0.5 | | 0.25 | |
| WBAI | 500Wan.Com Ltd | 14.63 | 13.96 | 14.50 | 40,400 | 0.49 | | 3.50 | |
| WBC | Wabco Holdings Inc | 120.7 | 117.0 | 120.5 | 713,500 | 0.7 | | 0.61 | |
| WBK | Westpac Banking Corp | 22.20 | 22.09 | 22.17 | 153,200 | 0.30 | | 1.37 | |
| WBS | Webster Financial Corp | 67.57 | 66.59 | 66.96 | 832,400 | -0.36 | | 0.53 | |
| WBS-F | Webster Financial Corp Pfd | 24.78 | 24.08 | 24.67 | 43,100 | 0.67 | | 2.79 | |
| WBT | Welbilt Inc | 23.35 | 22.68 | 23.30 | 605,700 | 0.60 | | 2.64 | |
| WCC | Wesco International | 59.85 | 58.85 | 59.35 | 212,500 | -0.15 | | 0.25 | |
| WCG | Wellcare Group | 257.6 | 255.5 | 256.2 | 339,900 | 0.6 | | 0.23 | |
| WCN | Waste Connections Inc | 77.56 | 76.75 | 77.11 | 504,400 | -0.11 | | 0.14 | |
| WD | Walker & Dunlop | 59.96 | 58.94 | 59.54 | 101,300 | 0.19 | | 0.32 | |
| WDR | Waddell & Reed Financial | 19.22 | 18.84 | 19.05 | 808,200 | 0.06 | | 0.32 | |
| WEA | Western Asset Bond Fund | 12.72 | 12.66 | 12.67 | 26,400 | 0.01 | | 0.08 | |
| WEC | Wisconsin Energy Corp | 65.28 | 64.24 | 64.84 | 1,554,500 | -0.40 | | 0.61 | |
| WEL-I | Welltower Inc. Pfd Series I | 59.76 | 59.38 | 59.75 | 39,500 | 0.26 | | 0.44 | |
| WELL | Welltower Inc | 63.59 | 62.41 | 63.49 | 2,424,800 | 0.72 | | 1.15 | |
| WES | Western Gas Partners LP | 50.87 | 49.47 | 49.81 | 424,100 | -0.87 | | 1.72 | |
| WEX | Wex Inc | 197.4 | 195.2 | 196.2 | 264,700 | 1.0 | | 0.53 | |
| WF | Woori Finance Holdings Co Ltd | 44.22 | 43.74 | 44.22 | 5,000 | 0.71 | | 1.63 | |
| WFC | Wells Fargo & Company | 56.66 | 55.85 | 56.41 | 17,466,900 | 0.08 | | 0.14 | |
| WFC-J | Wells Fargo Pfd J | 25.69 | 25.67 | 25.69 | 266,700 | 0.01 | | 0.04 | |
| WFC-L | Wells Fargo Pfd L | 1,268 | 1,264 | 1,266 | 14,200 | 2 | | 0.13 | |
| WFC-N | Wells Fargo & Company Dep Shs R | 24.68 | 24.45 | 24.68 | 66,500 | 0.22 | | 0.90 | |
| WFC-O | Wells Fargo & Company | 24.82 | 24.52 | 24.76 | 60,900 | 0.28 | | 1.14 | |
| WFC-P | Wells Fargo & Company Ser P | 24.87 | 24.60 | 24.87 | 58,800 | 0.27 | | 1.10 | |
| WFC-Q | Wells Fargo & Co | 26.07 | 25.80 | 26.07 | 181,400 | 0.12 | | 0.46 | |
| WFC-R | Wells Fargo | 27.60 | 27.39 | 27.60 | 65,700 | 0.18 | | 0.66 | |
| WFC-T | Wells Fargo & Company Series T | 25.98 | 25.65 | 25.98 | 57,000 | 0.26 | | 1.01 | |
| WFC-V | Wells Fargo & Company Depositar | 26.01 | 25.75 | 26.01 | 75,600 | 0.25 | | 0.97 | |
| WFC-W | Wells Fargo & Company | 25.41 | 25.20 | 25.41 | 87,700 | 0.19 | | 0.75 | |
| WFC-X | Wells Fargo & Company | 25.12 | 24.95 | 25.12 | 169,900 | 0.13 | | 0.52 | |
| WFC-Y | Wells Fargo & Co. Dep Shs Repstg | 25.25 | 25.06 | 25.23 | 88,300 | 0.18 | | 0.72 | |
| WFC.W | Wells Fargo and Co | 23.13 | 22.80 | 23.13 | 4,400 | 0.08 | | 0.35 | |
| WFE-A | Wells Fargo Real Estate Invest | 26.23 | 25.94 | 26.23 | 29,600 | 0.27 | | 1.04 | |
| WFT | Weatherford International Ltd | 3.500 | 3.400 | 3.440 | 8,445,500 | 0.000 | | 0.00 | |
| WGL | WGL Holdings Inc | 88.78 | 88.72 | 88.74 | 878,100 | 0.00 | | 0.00 | |
| WGO | Winnebago Industries | 42.78 | 41.60 | 41.70 | 344,800 | -1.05 | | 2.46 | |
| WGP | Western Gas Eqty Partners LP | 36.90 | 35.73 | 36.04 | 145,800 | -0.70 | | 1.91 | |
| WH | Wyndham Hotels & Resorts Inc. | 58.88 | 57.50 | 58.34 | 318,600 | 0.04 | | 0.07 | |
| WHD | Cactus Inc. Class A | 35.28 | 34.43 | 34.83 | 515,300 | 0.06 | | 0.17 | |
| WHG | Westwood Holdings Group Inc | 59.26 | 57.35 | 57.55 | 24,600 | -1.08 | | 1.84 | |
| WHR | Whirlpool Corp | 154.8 | 151.4 | 151.8 | 1,190,400 | -0.6 | | 0.36 | |
| WIA | U.S. Treasury Inflation Prot Secs Fd | 11.38 | 11.32 | 11.32 | 13,000 | -0.04 | | 0.35 | |
| WIT | Wipro Ltd | 5.275 | 5.200 | 5.230 | 776,200 | 0.080 | | 1.55 | |
| WIW | U.S Treasury Inflation Prot Secs Fd 2 | 11.02 | 10.99 | 11.01 | 62,400 | 0.01 | | 0.09 | |
| WK | Workiva Llc | 25.90 | 25.40 | 25.55 | 116,300 | -0.10 | | 0.39 | |
| WLH | William Lyon Homes | 24.59 | 23.46 | 23.60 | 294,400 | -0.97 | | 3.95 | |
| WLK | Westlake Chemical Corp | 108.3 | 106.4 | 107.6 | 565,800 | 0.2 | | 0.22 | |
| WLKP | Westlake Chemical Partners LP | 24.75 | 24.55 | 24.65 | 39,100 | -0.15 | | 0.60 | |
| WLL | Whiting Petroleum Corp | 50.37 | 49.25 | 49.65 | 2,023,000 | -0.28 | | 0.56 | |
| WM | Waste Management | 82.86 | 82.30 | 82.69 | 1,114,200 | 0.04 | | 0.05 | |
| WMB | Williams Companies | 28.96 | 28.73 | 28.80 | 7,448,200 | 0.11 | | 0.38 | |
| WMC | Western Asset Mortgage Capital | 10.85 | 10.76 | 10.83 | 185,000 | 0.08 | | 0.74 | |
| WMK | Weis Markets | 53.09 | 52.45 | 52.63 | 61,200 | 0.10 | | 0.19 | |
| WMLP | Westmoreland Resource Partners LP | 1.890 | 1.710 | 1.750 | 6,500 | -0.060 | | 3.31 | |
| WMS | Advanced Drainage Systems Inc | 29.05 | 28.55 | 28.65 | 89,300 | -0.30 | | 1.04 | |
| WMT | Wal-Mart Stores | 88.17 | 87.20 | 88.06 | 4,821,700 | 0.34 | | 0.39 | |
| WNC | Wabash National Corp | 20.25 | 19.85 | 19.88 | 360,500 | -0.33 | | 1.63 | |
| WNS | Wns Ltd | 52.18 | 50.67 | 50.75 | 283,100 | -0.29 | | 0.57 | |
| WOR | Worthington Industries | 46.77 | 45.71 | 46.18 | 301,300 | 0.34 | | 0.74 | |
| WOW | Wideopenwest Inc | 10.84 | 10.57 | 10.66 | 344,700 | -0.10 | | 0.93 | |
| WP | Worldpay Inc. | 87.11 | 86.42 | 87.04 | 1,454,100 | 0.38 | | 0.44 | |
| WPC | W.P. Carey & Co. Llc | 66.51 | 65.70 | 66.02 | 203,900 | -0.32 | | 0.48 | |
| WPG | Washington Prime Group Inc | 7.800 | 7.650 | 7.690 | 1,438,400 | -0.030 | | 0.39 | |
| WPG-H | Washington Prime Group Inc 7.5 | 23.50 | 23.09 | 23.50 | 16,600 | 0.39 | | 1.69 | |
| WPG-I | Wp Glimcher Inc | 21.36 | 21.15 | 21.20 | 6,000 | 0.04 | | 0.19 | |
| WPM | Wheaton Precious Metals | 21.47 | 21.21 | 21.31 | 1,641,800 | 0.06 | | 0.28 | |
| WPP | Wpp Plc ADR | 76.20 | 74.43 | 76.03 | 240,700 | 1.43 | | 1.92 | |
| WPX | Wpx Energy Inc | 19.06 | 18.61 | 18.78 | 2,925,400 | -0.01 | | 0.05 | |
| WPXP | Wpx Energy Inc | 78.50 | 76.65 | 77.65 | 22,400 | 0.05 | | 0.06 | |
| WPZ | Williams Partners LP | 43.69 | 43.29 | 43.32 | 1,645,800 | 0.01 | | 0.02 | |
| WRB | W.R. Berkley Corp | 75.01 | 74.00 | 74.64 | 269,800 | 0.23 | | 0.31 | |
| WRB-B | W.R. Berkley Corp | 24.82 | 24.63 | 24.63 | 2,600 | -0.14 | | 0.57 | |
| WRB-C | W.R. Berkley Corp | 25.51 | 25.29 | 25.42 | 1,900 | 0.06 | | 0.24 | |
| WRB-D | W.R. Berkley Corporation 5.75% | 25.09 | 24.98 | 25.05 | 7,700 | 0.05 | | 0.20 | |
| WRB-E | W.R. Berkley Corp. 5.70% Sub Debentures | 24.90 | 24.76 | 24.90 | 16,100 | 0.02 | | 0.08 | |
| WRD | Wildhorse Resour | 22.56 | 21.89 | 21.94 | 826,800 | -0.34 | | 1.53 | |
| WRE | Washington Real Estate Investment | 30.44 | 29.97 | 30.13 | 348,900 | -0.29 | | 0.95 | |
| WRI | Weingarten Realty Investors | 30.52 | 30.13 | 30.25 | 360,200 | -0.34 | | 1.11 | |
| WRK | Westrock Company | 57.83 | 57.33 | 57.50 | 1,000,100 | -0.29 | | 0.50 | |
| WSM | Williams-Sonoma | 62.70 | 61.49 | 61.58 | 690,500 | -1.16 | | 1.85 | |
| WSO | Watsco Inc | 186.7 | 185.0 | 185.7 | 164,000 | 0.3 | | 0.15 | |
| WSO.B | Watsco Inc Cl B | 181.8 | 181.8 | 181.8 | 100 | 0.0 | | 0.00 | |
| WSR | Whitestone REIT | 12.91 | 12.68 | 12.75 | 193,900 | -0.15 | | 1.16 | |
| WST | West Pharmaceutical Services | 100.02 | 98.69 | 99.61 | 329,800 | 0.14 | | 0.14 | |
| WTI | W&T Offshore | 8.950 | 8.570 | 8.850 | 3,725,600 | 0.160 | | 1.84 | |
| WTM | White Mountains Insurance Group | 916.5 | 908.4 | 910.7 | 8,800 | 3.2 | | 0.35 | |
| WTR | Aqua America | 36.75 | 36.28 | 36.43 | 461,800 | -0.26 | | 0.71 | |
| WTS | Watts Water Technologies | 84.60 | 83.30 | 84.00 | 101,200 | 0.15 | | 0.18 | |
| WTTR | Select Energy Services Inc | 15.58 | 15.08 | 15.10 | 665,900 | -0.14 | | 0.92 | |
| WTW | Weight Watchers International Inc | 94.27 | 91.21 | 92.58 | 1,545,000 | 0.79 | | 0.86 | |
| WU | Western Union Company | 20.36 | 20.21 | 20.28 | 2,745,000 | -0.01 | | 0.05 | |
| WUBA | 58.Com Inc | 64.70 | 62.64 | 63.61 | 959,400 | 1.13 | | 1.81 | |
| WWE | World Wrestling Entertainment | 83.18 | 81.27 | 82.92 | 596,400 | 0.80 | | 0.97 | |
| WWW | Wolverine World Wide | 36.77 | 36.02 | 36.13 | 368,800 | -0.39 | | 1.07 | |
| WY | Weyerhaeuser Company | 35.51 | 34.85 | 34.88 | 5,529,300 | -0.77 | | 2.16 | |
| WYND | Wyndham Destinations Inc. | 47.35 | 46.80 | 46.86 | 1,063,800 | -0.16 | | 0.34 | |