Code | Name | High | Low | Close | Volume | Change | |
WABC | Westamerica Bancorp | 60.22 | 59.13 | 59.75 | 85,600 | 0.04 |  | 0.07 |  |
WAFD | Washington Federal | 29.21 | 28.26 | 28.66 | 394,500 | -0.03 |  | 0.10 |  |
WAFU | Wah Fu Education Group Ltd | 5.630 | 4.380 | 4.490 | 687,800 | -0.140 |  | 3.02 |  |
WASH | Washington TR Bncorp | 47.06 | 46.08 | 46.63 | 52,800 | -0.47 |  | 1.00 |  |
WATT | Energous Corp | 3.270 | 2.910 | 3.120 | 6,630,500 | 0.210 |  | 7.22 |  |
WB | Weibo Corp Ads | 43.15 | 42.09 | 42.71 | 1,033,900 | 1.15 |  | 2.77 |  |
WBA | Walgreens Boots Alliance | 48.17 | 47.06 | 48.09 | 5,731,800 | -0.06 |  | 0.12 |  |
WBND | Western Asset Total Return ETF | 28.05 | 28.00 | 28.04 | 20,000 | 0.02 |  | 0.08 |  |
WCLD | Wisdomtree Cloud Computing Fund | 56.22 | 55.56 | 55.96 | 478,200 | 0.89 |  | 1.62 |  |
WDAY | Workday Inc | 228.7 | 221.3 | 226.8 | 2,608,100 | 5.8 |  | 2.60 |  |
WDC | Western Digital Cp | 52.92 | 51.38 | 51.82 | 2,937,400 | -0.17 |  | 0.33 |  |
WDFC | W D 40 Company | 284.1 | 276.9 | 282.8 | 91,300 | 3.2 |  | 1.14 |  |
WEN | Wendys Company | 21.95 | 21.27 | 21.46 | 2,828,400 | -0.33 |  | 1.49 |  |
WERN | Werner Enterprise | 42.76 | 41.90 | 42.64 | 388,700 | 0.38 |  | 0.90 |  |
WETF | Wisdomtree Invstmnts | 5.350 | 5.210 | 5.340 | 1,002,300 | 0.070 |  | 1.33 |  |
WEYS | Weyco Gp Inc | 17.78 | 17.10 | 17.10 | 11,700 | -0.64 |  | 3.61 |  |
WHF | Whitehorse Finance | 13.57 | 13.30 | 13.46 | 58,700 | 0.16 |  | 1.20 |  |
WHFBZ | Whitehorse Finance Inc 6.50% Notes Due | 25.78 | 25.74 | 25.74 | 1,200 | -0.13 |  | 0.48 |  |
WHLM | Wilhelmina Intl | 4.750 | 4.500 | 4.570 | 3,100 | 0.120 |  | 2.70 |  |
WHLR | Wheeler Real Estate | 2.830 | 2.740 | 2.750 | 22,100 | -0.030 |  | 1.08 |  |
WHLRD | Wheeler Real Estate Investment Trust Inc | 17.95 | 17.85 | 17.85 | 10,800 | -0.05 |  | 0.28 |  |
WHLRP | Wheeler REIT B Pfd | 13.17 | 12.65 | 13.17 | 700 | -0.08 |  | 0.57 |  |
WIFI | Boingo Wireless Inc | 13.12 | 12.50 | 12.78 | 543,900 | 0.30 |  | 2.40 |  |
WILC | G Willi-Food Intl | 21.48 | 21.11 | 21.42 | 1,900 | 0.24 |  | 1.13 |  |
WIMI | Wimi Hologram Cloud Inc ADR | 7.290 | 6.710 | 6.870 | 3,245,800 | 0.090 |  | 1.33 |  |
WINA | Winmark Corp | 183.4 | 180.0 | 182.0 | 21,100 | 1.5 |  | 0.83 |  |
WINC | Western Asset Short Duration Income ETF | 26.32 | 26.32 | 26.32 | 700 | 0.07 |  | 0.28 |  |
WING | Wingstop Inc | 153.2 | 146.8 | 152.5 | 383,000 | 5.0 |  | 3.40 |  |
WINT | Windtree Therapeutics Inc | 6.070 | 5.680 | 5.680 | 3,500 | -0.220 |  | 3.73 |  |
WIRE | Encore Wire Cp | 62.63 | 61.58 | 62.37 | 70,000 | 0.30 |  | 0.48 |  |
WISA | Summit Wireless Technologies Inc. | 3.880 | 3.610 | 3.730 | 419,600 | -0.120 |  | 3.12 |  |
WISH | Contextlogic Inc Cl A | 26.50 | 25.60 | 25.85 | 3,312,500 | -0.24 |  | 0.92 |  |
WIX | Wix.com Ltd | 259.7 | 251.1 | 251.6 | 596,700 | 1.8 |  | 0.71 |  |
WKEY | Wisekey International Holding Ltd ADR | 6.730 | 6.420 | 6.590 | 117,800 | -0.060 |  | 0.90 |  |
WKHS | Workhorse Grp | 24.49 | 22.66 | 23.33 | 10,045,900 | -0.43 |  | 1.81 |  |
WLDN | Willdan Group Inc | 50.73 | 49.45 | 49.92 | 59,700 | 0.44 |  | 0.89 |  |
WLFC | Willis Lease Fin C | 36.00 | 33.65 | 35.00 | 10,800 | -1.00 |  | 2.78 |  |
WLTW | Willis Towers WT | 211.1 | 207.3 | 210.3 | 887,000 | 1.8 |  | 0.85 |  |
WMG | Warner Music Group Corp Cl A | 38.81 | 36.24 | 38.18 | 1,180,900 | 2.03 |  | 5.62 |  |
WNEB | Western New England Bancorp Inc | 6.730 | 6.610 | 6.690 | 28,300 | -0.050 |  | 0.74 |  |
WNW | Wunong Net Technology Company Limited | 25.29 | 21.99 | 23.00 | 237,900 | -0.28 |  | 1.20 |  |
WOOD | Global Timber & Forestry Ishares ETF | 82.20 | 81.12 | 82.07 | 48,500 | 1.23 |  | 1.52 |  |
WOOF | Petco Health and Wellness Company Inc Cl | 26.80 | 25.56 | 26.04 | 4,246,000 | -0.81 |  | 3.02 |  |
WORX | Scworx Corp | 1.790 | 1.700 | 1.740 | 455,600 | 0.010 |  | 0.58 |  |
WPRT | Westport Fuel Systems Inc | 7.185 | 6.770 | 7.110 | 2,571,000 | 0.140 |  | 2.01 |  |
WRAP | Wrap Technologies Inc | 5.560 | 5.130 | 5.250 | 819,400 | -0.170 |  | 3.14 |  |
WRLD | World Acceptance Cp | 126.7 | 115.3 | 119.8 | 98,900 | -1.9 |  | 1.59 |  |
WSBC | Wesbanco Inc | 31.75 | 31.15 | 31.49 | 124,100 | -0.15 |  | 0.47 |  |
WSBCP | Wesbanco Inc ADR | 27.90 | 27.52 | 27.85 | 1,700 | -0.10 |  | 0.36 |  |
WSBF | Waterstone Financial | 19.22 | 18.85 | 18.99 | 58,000 | -0.21 |  | 1.09 |  |
WSC | Willscot Corp | 26.57 | 25.84 | 26.48 | 554,800 | 0.53 |  | 2.04 |  |
WSFS | WSFS Financial Corp | 47.23 | 46.53 | 47.02 | 163,500 | -0.17 |  | 0.36 |  |
WSG | Wanda Sports Group Company Ltd ADR | 2.500 | 2.490 | 2.500 | 98,900 | 0.020 |  | 0.81 |  |
WSTG | Wayside Technology | 19.70 | 19.10 | 19.25 | 16,800 | -0.17 |  | 0.88 |  |
WTBA | West Bancorp | 20.90 | 20.14 | 20.56 | 32,700 | -0.28 |  | 1.34 |  |
WTER | Alkaline Water Company Inc | 1.170 | 1.080 | 1.130 | 2,783,700 | 0.020 |  | 1.80 |  |
WTFC | Wintrust Finl Corp | 69.88 | 68.18 | 68.74 | 499,800 | -0.29 |  | 0.42 |  |
WTFCM | Wintrust Fin Pref D | 27.80 | 27.04 | 27.77 | 3,400 | 0.08 |  | 0.29 |  |
WTFCP | Wintrust Financial Corp Depositary | 28.32 | 28.05 | 28.08 | 14,300 | 0.07 |  | 0.25 |  |
WTRE | Watford Holdings Ltd | 34.74 | 34.65 | 34.66 | 82,400 | -0.05 |  | 0.14 |  |
WTREP | Watford Holdings Ltd 8.5% | 25.52 | 25.52 | 25.52 | 300 | -0.03 |  | 0.12 |  |
WTRH | Waitr Holdings Inc | 3.250 | 3.080 | 3.125 | 1,554,600 | -0.055 |  | 1.73 |  |
WVE | Wave Life Sci Ord Sh | 9.540 | 8.850 | 9.500 | 438,700 | 0.570 |  | 6.38 |  |
WVFC | Wvs Financial Corp | 15.45 | 15.45 | 15.45 | 400 | 0.24 |  | 1.60 |  |
WVVI | Willamette Valley | 6.750 | 6.610 | 6.680 | 22,500 | -0.015 |  | 0.22 |  |
WVVIP | Willamette Valley Vineyards IN | 5.550 | 5.550 | 5.550 | 900 | 0.062 |  | 1.13 |  |
WW | Weight Watchers International Inc | 25.80 | 24.78 | 25.22 | 1,836,600 | -0.06 |  | 0.24 |  |
WWD | Woodward Inc | 125.4 | 123.6 | 125.0 | 228,000 | 1.1 |  | 0.85 |  |
WWR | Westwater Resources | 6.541 | 5.600 | 6.130 | 23,365,000 | -0.870 |  | 12.43 |  |
WYNN | Wynn Resorts Ltd | 112.9 | 107.3 | 110.1 | 4,020,400 | 2.9 |  | 2.71 |  |