Code | Name | High | Low | Close | Volume | Change | |
WABC | Westamerica Bancorp | 60.46 | 59.90 | 60.44 | 42,388 | 0.42 |  | 0.70 |  |
WAFD | Washington Federal | 35.07 | 34.66 | 35.04 | 47,919 | 0.04 |  | 0.11 |  |
WAFDP | Washington Federal Inc | 22.08 | 21.78 | 21.97 | 5,124 | 0.24 |  | 1.10 |  |
WAFU | Wah Fu Education Group Ltd | 2.750 | 2.550 | 2.680 | 21,569 | -0.020 |  | 0.74 |  |
WALD | Waldencast Plc | 7.960 | 7.400 | 7.740 | 9,394 | 0.340 |  | 4.59 |  |
WALDU | Waldencast Acquisition Corp Units | 9.065 | 8.800 | 9.065 | 2,600 | 0.235 |  | 2.66 |  |
WALDW | Waldencast Acquisition Corp WT | 0.9000 | 0.9000 | 0.9000 | 1,300 | 0.0500 |  | 5.88 |  |
WASH | Washington TR Bncorp | 55.65 | 55.14 | 55.28 | 7,055 | -0.20 |  | 0.36 |  |
WATT | Energous Corp | 1.440 | 1.380 | 1.410 | 170,428 | 0.030 |  | 2.17 |  |
WAVD | Wavedancer Inc | 1.200 | 1.140 | 1.200 | 34,687 | -0.040 |  | 3.23 |  |
WAVE | Eco Wave Power Global Ab ADR | 6.500 | 5.800 | 6.500 | 33,708 | 0.780 |  | 13.64 |  |
WAVS | Western Acquisition Ventures Corp | 9.960 | 9.960 | 9.960 | 200 | -0.020 |  | 0.20 |  |
WAVSU | Western Acquisition Ventures Corp | 10.000 | 9.990 | 9.990 | 409,400 | -0.010 |  | 0.10 |  |
WAVSW | Western Acquisition Ventures Corp. WT | 0.0799 | 0.0699 | 0.0699 | 900 | -0.0001 |  | 0.14 |  |
WB | Weibo Corp ADR | 19.40 | 18.72 | 19.40 | 265,872 | -0.07 |  | 0.36 |  |
WBA | Walgreens Boots Alliance | 41.03 | 40.33 | 40.76 | 2,331,926 | 0.17 |  | 0.42 |  |
WBD | Discovery Inc Series A | 13.63 | 13.22 | 13.47 | 11,717,112 | -0.21 |  | 1.54 |  |
WBND | Western Asset Total Return ETF | 21.76 | 21.70 | 21.71 | 14,654 | -0.04 |  | 0.18 |  |
WCBR | Wisdomtree Cybersecurity Fund | 20.73 | 20.64 | 20.73 | 4,752 | -0.07 |  | 0.34 |  |
WCLD | Wisdomtree Cloud Computing Fund | 34.21 | 33.50 | 33.79 | 182,087 | -0.04 |  | 0.12 |  |
WDAY | Workday Inc | 179.7 | 175.2 | 178.9 | 972,355 | 2.7 |  | 1.51 |  |
WDC | Western Digital Cp | 50.07 | 49.03 | 49.78 | 892,399 | -0.89 |  | 1.76 |  |
WDFC | W D 40 Company | 203.5 | 196.4 | 203.2 | 24,786 | 6.8 |  | 3.46 |  |
WEJO | Wejo Group Ltd | 1.810 | 1.640 | 1.690 | 141,673 | -0.090 |  | 5.03 |  |
WEJOW | Wejo Group Ltd WT | 0.1600 | 0.1400 | 0.1400 | 33,684 | -0.0200 |  | 12.50 |  |
WEN | Wendys Company | 21.46 | 21.17 | 21.24 | 532,146 | -0.16 |  | 0.75 |  |
WERN | Werner Enterprise | 43.42 | 42.83 | 42.98 | 226,015 | -0.53 |  | 1.22 |  |
WETF | Wisdomtree Investments Inc | 5.430 | 5.330 | 5.370 | 138,894 | 0.000 |  | 0.00 |  |
WETG | Wetrade Group Inc | 11.230 | 8.350 | 9.450 | 134,114 | -1.780 |  | 15.85 |  |
WEYS | Weyco Gp Inc | 28.32 | 28.15 | 28.16 | 1,031 | -0.21 |  | 0.74 |  |
WFCF | Where Food Comes From Inc | 11.83 | 11.30 | 11.83 | 4,473 | 0.03 |  | 0.22 |  |
WFRD | Weatherford International Plc | 23.28 | 22.44 | 23.03 | 85,723 | -1.65 |  | 6.69 |  |
WGMI | Valkyrie Bitcoin Miners ETF | 15.78 | 14.89 | 15.78 | 3,737 | 0.65 |  | 4.30 |  |
WGRO | Wisdomtree U.S. Growth & Momentum Fund | 20.11 | 20.06 | 20.11 | 1,800 | 0.29 |  | 1.44 |  |
WHF | Whitehorse Finance | 14.83 | 14.60 | 14.83 | 8,796 | 0.03 |  | 0.20 |  |
WHLM | Wilhelmina Intl | 4.750 | 4.560 | 4.750 | 16,371 | 0.030 |  | 0.64 |  |
WHLR | Wheeler Real Estate | 2.050 | 2.010 | 2.020 | 4,199 | -0.040 |  | 1.94 |  |
WHLRD | Wheeler Real Estate Investment Trust Inc | 13.00 | 12.90 | 13.00 | 400 | 0.11 |  | 0.85 |  |
WHLRL | Wheeler Real Estate Investment Trust Inc | 29.00 | 29.00 | 29.00 | 200 | 0.99 |  | 3.53 |  |
WHLRP | Wheeler REIT B Pfd | 5.220 | 5.210 | 5.220 | 300 | 0.317 |  | 6.47 |  |
WILC | G Willi-Food Intl | 15.69 | 15.55 | 15.69 | 3,239 | -0.01 |  | 0.06 |  |
WIMI | Wimi Hologram Cloud Inc ADR | 1.960 | 1.870 | 1.940 | 221,580 | 0.000 |  | 0.00 |  |
WINA | Winmark Corp | 233.3 | 226.1 | 233.3 | 8,700 | 7.8 |  | 3.46 |  |
WINC | Western Asset Short Duration Income ETF | 24.09 | 24.03 | 24.07 | 8,300 | 0.08 |  | 0.34 |  |
WING | Wingstop Inc | 137.7 | 135.5 | 136.4 | 161,544 | -1.4 |  | 0.99 |  |
WINT | Windtree Therapeutics Inc | 0.3899 | 0.3771 | 0.3847 | 65,906 | -0.0123 |  | 3.10 |  |
WINV | Winvest Acquisition Corp | 10.01 | 10.00 | 10.01 | 2,400 | 0.01 |  | 0.10 |  |
WINVR | Winvest Acquisition Corp Right | 0.0600 | 0.0600 | 0.0600 | 512 | 0.0000 |  | 0.00 |  |
WINVU | Winvest Acquisition Corp | 10.04 | 10.04 | 10.04 | 200 | 0.00 |  | 0.00 |  |
WINVW | Winvest Acquisition Corp WT | 0.0444 | 0.0400 | 0.0400 | 2,094 | 0.0000 |  | 0.00 |  |
WIRE | Encore Wire Cp | 132.6 | 129.8 | 132.3 | 57,372 | 1.2 |  | 0.92 |  |
WISA | Wisa Technologies Inc | 0.7900 | 0.7600 | 0.7600 | 90,377 | 0.0000 |  | 0.00 |  |
WISH | Contextlogic Inc Cl A | 1.730 | 1.660 | 1.680 | 4,032,161 | -0.010 |  | 0.59 |  |
WIX | Wix.com Ltd | 79.59 | 76.27 | 77.48 | 287,797 | 0.07 |  | 0.09 |  |
WIZ | Merlyn.Ai Bull-Rider Bear-Fighter ETF | 30.69 | 30.68 | 30.69 | 5,301 | 0.03 |  | 0.10 |  |
WKEY | Wisekey International Holding Ltd ADR | 2.710 | 2.610 | 2.630 | 7,239 | 0.000 |  | 0.00 |  |
WKHS | Workhorse Grp | 4.430 | 4.170 | 4.280 | 2,321,161 | -0.070 |  | 1.61 |  |
WKME | Walkme Ltd | 13.77 | 13.44 | 13.54 | 25,931 | -0.20 |  | 1.46 |  |
WKSP | Worksport Ltd | 2.450 | 2.350 | 2.450 | 25,549 | 0.020 |  | 0.82 |  |
WKSPW | Worksport Ltd WT | 0.2362 | 0.2362 | 0.2362 | 200 | 0.0062 |  | 2.70 |  |
WLDN | Willdan Group Inc | 28.39 | 27.49 | 27.94 | 8,713 | -0.66 |  | 2.31 |  |
WLFC | Willis Lease Fin C | 40.30 | 39.91 | 39.91 | 926 | -0.59 |  | 1.46 |  |
WMG | Warner Music Group Corp Cl A | 30.60 | 30.13 | 30.42 | 176,154 | 0.12 |  | 0.40 |  |
WMPN | William Penn Bancorp Inc | 11.47 | 11.41 | 11.41 | 565 | -0.04 |  | 0.35 |  |
WNDY | GX Wind Energy ETF | 20.69 | 20.69 | 20.69 | 303 | -0.01 |  | 0.05 |  |
WNEB | Western New England Bancorp Inc | 8.970 | 8.860 | 8.960 | 2,043 | 0.110 |  | 1.24 |  |
WNW | Meiwu Technology CO Ltd | 0.7200 | 0.6800 | 0.7100 | 86,294 | 0.0100 |  | 1.43 |  |
WOOD | Global Timber & Forestry Ishares ETF | 81.07 | 80.58 | 80.61 | 3,392 | -1.30 |  | 1.59 |  |
WOOF | Petco Health and Wellness Company Cl A | 16.10 | 15.68 | 16.06 | 1,051,845 | 0.28 |  | 1.77 |  |
WORX | Scworx Corp | 0.8100 | 0.7700 | 0.7900 | 70,589 | 0.0000 |  | 0.00 |  |
WPRT | Westport Fuel Systems Inc | 1.320 | 1.280 | 1.280 | 445,388 | -0.030 |  | 2.29 |  |
WRAP | Wrap Technologies Inc | 2.150 | 2.060 | 2.150 | 46,180 | 0.030 |  | 1.42 |  |
WRLD | World Acceptance Cp | 137.6 | 134.4 | 137.6 | 22,133 | -0.3 |  | 0.20 |  |
WSBC | Wesbanco Inc | 35.56 | 35.05 | 35.56 | 15,472 | -0.06 |  | 0.17 |  |
WSBCP | Wesbanco Inc ADR | 27.15 | 26.73 | 26.79 | 3,784 | 0.04 |  | 0.15 |  |
WSBF | Waterstone Financial | 18.49 | 18.20 | 18.35 | 8,721 | -0.08 |  | 0.43 |  |
WSC | Willscot Corp | 43.56 | 42.82 | 43.28 | 906,258 | 0.12 |  | 0.28 |  |
WSFS | WSFS Financial Corp | 50.98 | 50.22 | 50.93 | 41,361 | 0.32 |  | 0.63 |  |
WSTG | Wayside Technology | 31.30 | 30.57 | 30.90 | 2,129 | -0.34 |  | 1.09 |  |
WTBA | West Bancorp | 25.75 | 24.85 | 25.48 | 1,476 | -0.36 |  | 1.39 |  |
WTER | Alkaline Water Company | 0.5199 | 0.4855 | 0.5145 | 254,215 | 0.0140 |  | 2.80 |  |
WTFC | Wintrust Financial Corp | 89.32 | 87.26 | 89.29 | 40,992 | 0.13 |  | 0.15 |  |
WTFCM | Wintrust Financial Pref D | 26.32 | 26.26 | 26.26 | 563 | 0.08 |  | 0.30 |  |
WTFCP | Wintrust Financial Depositary Shares | 26.59 | 26.40 | 26.55 | 3,944 | -0.05 |  | 0.19 |  |
WTMA | Welsbach Technology Metals Acquisition | 9.970 | 9.970 | 9.970 | 30,000 | 0.010 |  | 0.10 |  |
WTMAR | Welsbach Technology Metals Acquisition | 0.0825 | 0.0825 | 0.0825 | 500 | 0.0001 |  | 0.12 |  |
WTMAU | Welsbach Technology Metals Acquisition | 10.02 | 10.01 | 10.02 | 400 | 0.01 |  | 0.10 |  |
WTRH | Waitr Holdings Inc | 0.4200 | 0.3700 | 0.4000 | 3,503,911 | 0.0300 |  | 8.11 |  |
WTW | Willis Towers Watson Public Ltd CO | 220.4 | 216.6 | 220.2 | 158,735 | 0.4 |  | 0.20 |  |
WULF | Terawulf Inc | 2.000 | 1.660 | 1.960 | 301,357 | 0.260 |  | 15.29 |  |
WVE | Wave Life Sci Ord Sh | 3.530 | 3.300 | 3.310 | 127,304 | -0.190 |  | 5.43 |  |
WVVI | Willamette Valley | 6.370 | 6.330 | 6.350 | 5,725 | -0.100 |  | 1.55 |  |
WVVIP | Willamette Valley Vineyards IN | 4.679 | 4.679 | 4.679 | 100 | 0.029 |  | 0.63 |  |
WW | Weight Watchers International Inc | 7.100 | 6.820 | 6.960 | 541,311 | -0.120 |  | 1.69 |  |
WWAC | Worldwide Webb Acquisition Corp Cl A | 9.920 | 9.920 | 9.920 | 9,999 | 0.000 |  | 0.00 |  |
WWACU | Worldwide Webb Acquisition Corp | 9.990 | 9.990 | 9.990 | 200 | 0.000 |  | 0.00 |  |
WWACW | Worldwide Webb Acquisition Corp WT | 0.2100 | 0.2100 | 0.2100 | 600 | 0.0000 |  | 0.00 |  |
WWD | Woodward Inc | 104.1 | 102.8 | 104.0 | 83,161 | 1.0 |  | 0.92 |  |
WYNN | Wynn Resorts Ltd | 69.54 | 67.77 | 68.92 | 605,000 | 0.18 |  | 0.26 |  |