| Code | Name | High | Low | Close | Volume | Change | |
|---|
| W | Wayfair Inc | 93.81 | 88.20 | 91.58 | 2,276,000 | -1.83 |  | 1.96 |   |
| WAAS | Aquaventure Holdings Ltd | 19.22 | 18.14 | 18.85 | 117,900 | 0.52 |  | 2.84 | |
| WAB | Wabtec Corp | 87.30 | 82.18 | 83.99 | 825,900 | -3.06 | | 3.52 | |
| WAGE | Wageworks Inc | 38.46 | 37.23 | 37.69 | 341,200 | -0.69 | | 1.80 | |
| WAIR | Wesco Aircraft Holdings Inc | 11.08 | 10.81 | 10.91 | 197,100 | -0.10 | | 0.91 | |
| WAL | Western Alliance Bancorporation | 48.60 | 47.61 | 47.71 | 545,700 | -0.83 | | 1.71 | |
| WALA | Western Alliance Bancorporation | 25.39 | 25.27 | 25.39 | 800 | 0.14 | | 0.55 | |
| WAT | Waters Corp | 198.7 | 195.2 | 195.7 | 446,100 | -3.7 | | 1.87 | |
| WBAI | 500Wan.com Ltd | 7.990 | 7.650 | 7.820 | 87,300 | 0.060 | | 0.77 | |
| WBC | Wabco Holdings Inc | 112.5 | 109.9 | 111.4 | 372,100 | 0.2 | | 0.16 | |
| WBK | Westpac Banking Corp | 19.29 | 18.91 | 18.96 | 395,700 | -0.30 | | 1.56 | |
| WBS | Webster Financial Corp | 60.77 | 59.61 | 59.76 | 302,600 | -0.62 | | 1.03 | |
| WBS-F | Webster Financial Corp Pfd | 22.34 | 22.22 | 22.22 | 5,100 | -0.14 | | 0.63 | |
| WBT | Welbilt Inc | 14.17 | 13.34 | 13.39 | 1,636,500 | -0.79 | | 5.57 | |
| WCC | Wesco International | 53.46 | 51.99 | 52.21 | 488,800 | -1.25 | | 2.34 | |
| WCG | Wellcare Group | 274.4 | 266.9 | 267.3 | 724,600 | -6.0 | | 2.19 | |
| WCN | Waste Connections Inc | 77.31 | 76.56 | 76.71 | 376,500 | -0.25 | | 0.32 | |
| WD | Walker & Dunlop | 47.02 | 45.80 | 46.59 | 113,400 | -0.10 | | 0.21 | |
| WDR | Waddell & Reed Financial | 19.93 | 19.56 | 19.58 | 463,800 | -0.27 | | 1.36 | |
| WEA | Western Asset Bond Fund | 12.54 | 12.48 | 12.54 | 21,300 | 0.00 |  | 0.00 | |
| WEC | Wisconsin Energy Corp | 71.54 | 69.80 | 70.85 | 1,767,500 | 0.85 | | 1.21 | |
| WEL-I | Welltower Inc. Pfd Series I | 64.41 | 63.71 | 63.71 | 8,500 | 0.11 | | 0.17 | |
| WELL | Welltower Inc | 70.44 | 69.44 | 69.87 | 1,732,100 | 0.39 | | 0.56 | |
| WES | Western Gas Partners LP | 46.56 | 44.99 | 45.24 | 1,237,700 | -1.05 | | 2.27 | |
| WEX | Wex Inc | 168.1 | 163.0 | 165.0 | 815,800 | 1.0 | | 0.62 | |
| WF | Woori Finance Holdings Co Ltd | 43.50 | 42.12 | 42.45 | 13,900 | -0.05 | | 0.12 | |
| WFC | Wells Fargo & Company | 53.58 | 52.28 | 52.35 | 19,003,200 | -0.69 | | 1.30 | |
| WFC-L | Wells Fargo Pfd L | 1,288 | 1,277 | 1,286 | 18,300 | 8 | | 0.59 | |
| WFC-N | Wells Fargo & Company Dep Shs R | 23.33 | 23.20 | 23.20 | 33,100 | -0.08 | | 0.34 | |
| WFC-O | Wells Fargo & Company | 23.30 | 23.20 | 23.22 | 37,800 | -0.01 | | 0.04 | |
| WFC-P | Wells Fargo & Company Ser P | 23.64 | 23.55 | 23.56 | 7,700 | -0.04 | | 0.17 | |
| WFC-Q | Wells Fargo & Co | 25.45 | 25.38 | 25.45 | 44,500 | 0.00 | | 0.00 | |
| WFC-R | Wells Fargo | 27.42 | 27.30 | 27.31 | 32,900 | -0.11 | | 0.40 | |
| WFC-T | Wells Fargo & Company Series T | 25.37 | 25.33 | 25.37 | 14,200 | 0.00 | | 0.00 | |
| WFC-V | Wells Fargo & Company Depositar | 25.48 | 25.36 | 25.39 | 29,500 | -0.04 | | 0.16 | |
| WFC-W | Wells Fargo & Company | 24.98 | 24.92 | 24.92 | 19,800 | -0.01 | | 0.04 | |
| WFC-X | Wells Fargo & Company | 24.47 | 24.39 | 24.41 | 53,500 | -0.06 | | 0.25 | |
| WFC-Y | Wells Fargo & Co. Dep Shs Repstg | 24.73 | 24.68 | 24.72 | 36,900 | 0.00 | | 0.00 | |
| WFC.W | Wells Fargo and Co | 18.00 | 16.54 | 16.67 | 326,000 | -1.39 | | 7.70 | |
| WFE-A | Wells Fargo Real Estate Invest | 25.65 | 25.56 | 25.64 | 14,500 | 0.07 | | 0.27 | |
| WFT | Weatherford International Ltd | 1.160 | 1.010 | 1.020 | 29,594,600 | -0.110 | | 9.73 | |
| WGO | Winnebago Industries | 28.09 | 27.42 | 27.45 | 268,800 | -0.15 | | 0.54 | |
| WGP | Western Gas Eqty Partners LP | 30.28 | 29.50 | 29.50 | 405,800 | -0.80 | | 2.64 | |
| WH | Wyndham Hotels & Resorts Inc | 47.95 | 46.65 | 46.65 | 702,800 | -1.13 | | 2.37 | |
| WHD | Cactus Inc. Class A | 36.38 | 34.87 | 34.92 | 188,300 | -1.24 | | 3.43 | |
| WHG | Westwood Holdings Group Inc | 41.29 | 40.52 | 41.07 | 28,100 | -0.03 | | 0.07 | |
| WHR | Whirlpool Corp | 117.0 | 114.7 | 115.4 | 801,800 | -1.0 | | 0.85 | |
| WIA | U.S. Treasury Inflation Prot Secs Fd | 10.90 | 10.84 | 10.87 | 13,000 | 0.02 | | 0.18 | |
| WIT | Wipro Ltd | 5.060 | 5.010 | 5.040 | 626,600 | -0.020 | | 0.40 | |
| WIW | U.S Treasury Inflation Prot Secs Fd 2 | 10.43 | 10.34 | 10.35 | 106,800 | -0.02 | | 0.19 | |
| WK | Workiva Llc | 38.52 | 34.98 | 35.35 | 344,200 | -3.22 | | 8.35 | |
| WLH | William Lyon Homes | 12.59 | 12.03 | 12.06 | 696,400 | -0.50 | | 3.98 | |
| WLK | Westlake Chemical Corp | 76.28 | 73.66 | 74.03 | 790,200 | -1.87 | | 2.46 | |
| WLKP | Westlake Chemical Partners LP | 23.15 | 22.61 | 22.95 | 45,900 | 0.00 | | 0.00 | |
| WLL | Whiting Petroleum Corp | 37.15 | 34.24 | 34.42 | 4,214,700 | -1.66 | | 4.60 | |
| WM | Waste Management | 91.82 | 90.46 | 90.86 | 1,858,500 | 0.40 | | 0.44 | |
| WMB | Williams Companies | 25.42 | 24.81 | 24.83 | 11,147,800 | -0.50 | | 1.97 | |
| WMC | Western Asset Mortgage Capital | 10.26 | 10.11 | 10.14 | 254,700 | -0.06 | | 0.59 | |
| WMK | Weis Markets | 48.11 | 47.40 | 47.59 | 97,900 | 0.24 | | 0.51 | |
| WMS | Advanced Drainage Systems Inc | 28.09 | 26.73 | 26.80 | 210,800 | -1.05 | | 3.77 | |
| WMT | Wal-Mart Stores | 106.2 | 103.7 | 103.9 | 8,943,000 | -1.7 | | 1.60 | |
| WNC | Wabash National Corp | 15.71 | 15.30 | 15.34 | 478,700 | -0.02 | | 0.13 | |
| WNS | Wns Ltd | 50.25 | 49.46 | 50.20 | 92,100 | 0.08 | | 0.16 | |
| WOR | Worthington Industries | 42.93 | 41.94 | 42.38 | 156,000 | -0.04 | | 0.09 | |
| WOW | Wideopenwest Inc | 10.96 | 10.47 | 10.74 | 328,900 | -0.14 | | 1.29 | |
| WP | Worldpay Inc | 89.77 | 86.76 | 87.22 | 5,276,700 | -2.89 | | 3.21 | |
| WPC | W.P. Carey & Co. Llc | 66.50 | 64.51 | 66.22 | 2,665,100 | 1.65 | | 2.56 | |
| WPG | Washington Prime Group Inc | 6.960 | 6.810 | 6.860 | 1,417,000 | 0.050 | | 0.73 | |
| WPG-H | Washington Prime Group Inc 7.5 | 20.89 | 20.23 | 20.70 | 10,300 | -0.07 | | 0.34 | |
| WPG-I | Wp Glimcher Inc | 19.20 | 19.10 | 19.11 | 3,800 | -0.09 | | 0.46 | |
| WPM | Wheaton Precious Metals | 16.19 | 15.64 | 15.81 | 3,647,600 | -0.47 | | 2.89 | |
| WPP | Wpp Plc ADR | 55.72 | 54.31 | 54.31 | 723,600 | -1.42 | | 2.55 | |
| WPX | Wpx Energy Inc | 15.91 | 15.01 | 15.02 | 5,977,300 | -0.52 | | 3.35 | |
| WRB | W.R. Berkley Corp | 78.47 | 77.24 | 77.42 | 362,600 | -0.99 | | 1.26 | |
| WRB-B | W.R. Berkley Corp | 23.08 | 22.87 | 22.98 | 7,400 | 0.04 | | 0.15 | |
| WRB-C | W.R. Berkley Corp | 24.91 | 24.81 | 24.87 | 8,300 | 0.05 | | 0.20 | |
| WRB-D | W.R. Berkley Corporation 5.75% | 23.70 | 23.53 | 23.70 | 15,500 | 0.01 | | 0.04 | |
| WRB-E | W.R. Berkley Corp. 5.70% Sub Debentures | 23.49 | 23.25 | 23.25 | 16,200 | -0.10 | | 0.43 | |
| WRD | Wildhorse Resour | 22.61 | 21.30 | 21.37 | 1,907,100 | -0.80 | | 3.61 | |
| WRE | Washington Real Estate Investment | 29.00 | 28.52 | 28.53 | 371,200 | -0.10 | | 0.35 | |
| WRI | Weingarten Realty Investors | 29.28 | 28.59 | 28.70 | 850,200 | -0.28 | | 0.97 | |
| WRK | Westrock Company | 45.91 | 44.65 | 44.79 | 1,648,700 | -1.02 | | 2.23 | |
| WSM | Williams-Sonoma | 64.85 | 63.16 | 64.26 | 2,500,900 | 0.26 | | 0.41 | |
| WSO | Watsco Inc | 145.2 | 142.6 | 142.9 | 228,400 | -1.8 | | 1.22 | |
| WSO.B | Watsco Inc Cl B | 143.8 | 143.0 | 143.1 | 300 | -7.5 | | 4.96 | |
| WSR | Whitestone REIT | 14.21 | 13.80 | 14.07 | 744,300 | 0.17 | | 1.22 | |
| WST | West Pharmaceutical Services | 111.1 | 106.8 | 106.9 | 380,400 | -4.1 | | 3.68 | |
| WTI | W&T Offshore | 6.530 | 6.230 | 6.270 | 4,143,600 | -0.080 | | 1.26 | |
| WTM | White Mountains Insurance Group | 883.1 | 876.0 | 878.8 | 9,600 | -4.8 | | 0.54 | |
| WTR | Aqua America | 33.58 | 32.94 | 33.03 | 700,400 | -0.10 | | 0.30 | |
| WTS | Watts Water Technologies | 75.40 | 73.80 | 73.89 | 82,100 | -1.07 | | 1.43 | |
| WTTR | Select Energy Services Inc | 10.69 | 10.17 | 10.19 | 459,800 | -0.36 | | 3.41 | |
| WU | Western Union Company | 18.91 | 18.54 | 18.56 | 3,739,200 | -0.26 | | 1.38 | |
| WUBA | 58.com Inc | 60.34 | 56.56 | 57.17 | 1,794,900 | -3.33 | | 5.50 | |
| WWE | World Wrestling Entertainment | 69.65 | 66.58 | 67.40 | 648,500 | -2.17 | | 3.12 | |
| WWW | Wolverine World Wide | 34.47 | 33.27 | 33.73 | 734,400 | 0.55 | | 1.66 | |
| WY | Weyerhaeuser Company | 27.50 | 26.77 | 27.00 | 5,018,000 | 0.17 | | 0.63 | |
| WYND | Wyndham Destinations Inc | 41.78 | 41.00 | 41.41 | 825,400 | -0.19 | | 0.46 | |