| Code | Name | High | Low | Close | Volume | Change | |
|---|
| WABC | Westamerica Bancorp | 66.59 | 65.85 | 65.87 | 99,900 | 0.41 |  | 0.63 |   |
| WAFD | Washington Federal | 37.21 | 36.48 | 36.54 | 328,500 | -0.17 |  | 0.46 | |
| WAFU | Wah Fu Education Group Limited | 1.850 | 1.605 | 1.839 | 35,200 | 0.189 | | 11.47 | |
| WASH | Washington TR Bncorp | 53.41 | 52.49 | 52.67 | 52,000 | 0.13 | | 0.25 | |
| WATT | Energous Corp | 2.060 | 1.950 | 1.950 | 401,900 | -0.010 | | 0.51 | |
| WB | Weibo Corp Ads | 44.50 | 43.77 | 44.17 | 1,107,900 | 0.31 | | 0.71 | |
| WBA | Walgreens Boots Alliance | 59.92 | 58.59 | 58.63 | 3,478,100 | -0.47 | | 0.80 | |
| WBND | Western Asset Total Return ETF | 27.37 | 27.34 | 27.35 | 4,600 | -0.03 | | 0.10 | |
| WCLD | Wisdomtree Cloud Computing Fund | 25.84 | 25.54 | 25.63 | 7,800 | 0.03 | | 0.10 | |
| WDAY | Workday Inc | 166.5 | 161.5 | 166.2 | 2,280,000 | 5.3 | | 3.26 | |
| WDC | Western Digital Cp | 49.66 | 48.01 | 49.08 | 4,025,700 | 1.69 | | 3.57 | |
| WDFC | W D 40 Company | 195.9 | 194.6 | 195.2 | 83,300 | 1.1 | | 0.56 | |
| WEBK | Wellesley Bncp Inc | 42.68 | 40.46 | 42.10 | 319,600 | 9.78 | | 30.26 | |
| WEN | Wendys Company | 21.77 | 21.38 | 21.56 | 2,513,500 | 0.06 | | 0.28 | |
| WERN | Werner Enterprise | 36.68 | 36.09 | 36.19 | 342,400 | 0.09 | | 0.25 | |
| WETF | Wisdomtree Invstmnts | 4.870 | 4.770 | 4.850 | 877,900 | 0.140 | | 2.97 | |
| WEYS | Weyco Gp Inc | 24.79 | 24.40 | 24.59 | 13,600 | 0.41 | | 1.70 | |
| WHF | Whitehorse Finance | 14.03 | 13.83 | 14.00 | 241,700 | 0.17 | | 1.23 | |
| WHFBZ | Whitehorse Finance Inc 6.50% Notes Due | 26.05 | 25.80 | 26.05 | 1,900 | 0.10 | | 0.39 | |
| WHLM | Wilhelmina Intl | 3.508 | 2.999 | 3.320 | 1,500 | -0.430 | | 11.47 | |
| WHLR | Wheeler Real Estate | 2.010 | 1.849 | 1.960 | 16,100 | 0.080 | | 4.26 | |
| WHLRD | Wheeler Real Estate Investment Trust Inc | 14.53 | 14.31 | 14.51 | 8,900 | 0.01 | | 0.09 | |
| WHLRP | Wheeler REIT B Pfd | 12.15 | 11.50 | 12.00 | 35,600 | 0.80 | | 7.14 | |
| WIFI | Boingo Wireless Inc | 12.37 | 11.54 | 12.27 | 571,100 | 0.66 | | 5.68 | |
| WILC | G Willi-Food Intl | 12.01 | 11.99 | 12.01 | 2,000 | 0.11 | | 0.92 | |
| WINA | Winmark Corp | 177.0 | 175.3 | 175.9 | 15,700 | 0.9 | | 0.52 | |
| WINC | Western Asset Short Duration Income ETF | 25.66 | 25.61 | 25.66 | 200 | -0.08 | | 0.31 | |
| WING | Wingstop Inc | 80.71 | 79.20 | 80.27 | 424,300 | 0.08 | | 0.10 | |
| WINS | Wins Finance Holdings Inc | 11.28 | 10.80 | 11.16 | 1,600 | -0.79 | | 6.64 | |
| WIRE | Encore Wire Cp | 58.67 | 57.64 | 57.94 | 77,300 | 0.86 | | 1.51 | |
| WISA | Summit Semiconductor Inc | 0.7800 | 0.7400 | 0.7500 | 33,900 | -0.0455 | | 5.72 | |
| WIX | Wix.com Ltd | 120.9 | 119.3 | 119.9 | 332,100 | 1.1 | | 0.93 | |
| WKHS | Workhorse Grp | 3.170 | 2.870 | 2.875 | 2,327,900 | -0.145 | | 4.80 | |
| WLDN | Willdan Group Inc | 29.94 | 29.11 | 29.50 | 81,700 | 0.59 | | 2.04 | |
| WLFC | Willis Lease Fin C | 61.77 | 61.32 | 61.38 | 4,300 | 0.46 | | 0.76 | |
| WLTW | Willis Towers WT | 196.1 | 194.7 | 195.4 | 409,300 | 1.5 | | 0.76 | |
| WMGI | Wright Med Grp NV | 29.69 | 29.54 | 29.55 | 4,306,400 | -0.05 | | 0.17 | |
| WNEB | Western New England Bancorp Inc | 9.890 | 9.750 | 9.780 | 25,900 | 0.040 | | 0.41 | |
| WOOD | Global Timber & Forestry Ishares ETF | 65.77 | 65.56 | 65.74 | 12,200 | 0.73 | | 1.12 | |
| WORX | Scworx Corp | 2.850 | 2.700 | 2.850 | 43,800 | 0.150 | | 5.56 | |
| WPRT | Westport Fuel Systems Inc | 2.310 | 2.230 | 2.250 | 530,300 | -0.040 | | 1.75 | |
| WRLD | World Acceptance Cp | 95.81 | 93.27 | 93.76 | 69,900 | 1.45 | | 1.57 | |
| WRLS | Pensare Acquisition Corp | 10.30 | 10.30 | 10.30 | 100 | -0.53 | | 4.89 | |
| WRLSR | Pensare Acquisition Corp 1/10 Stk | 0.2800 | 0.2800 | 0.2800 | 20,100 | -0.0123 | | 4.21 | |
| WRLSU | Pensare Acquisition Corp | 10.60 | 10.60 | 10.60 | 100 | -0.05 | | 0.47 | |
| WRLSW | Pensare Acquisition Corp WT | 0.3200 | 0.3200 | 0.3200 | 1,000 | 0.0200 | | 6.67 | |
| WRTC | Wrap Technologies Inc | 6.080 | 5.560 | 5.700 | 441,300 | -0.030 | | 0.52 | |
| WSBC | Wesbanco Inc | 37.13 | 36.58 | 36.60 | 343,700 | 0.03 | | 0.08 | |
| WSBF | Waterstone Financial | 18.76 | 18.59 | 18.62 | 58,900 | 0.12 | | 0.65 | |
| WSC | Willscot Corp | 18.05 | 17.57 | 17.83 | 355,900 | 0.22 | | 1.25 | |
| WSFS | WSFS Financial Corp | 44.98 | 43.52 | 43.54 | 229,400 | 0.06 | | 0.14 | |
| WSG | Wanda Sports Group Company Ltd ADR | 2.950 | 2.910 | 2.950 | 137,400 | 0.010 | | 0.34 | |
| WSTG | Wayside Technology | 14.75 | 14.63 | 14.63 | 3,800 | 0.13 | | 0.90 | |
| WSTL | Westell Technologies | 0.9980 | 0.9500 | 0.9503 | 32,900 | -0.0447 | | 4.49 | |
| WTBA | West Bancorp | 24.84 | 24.46 | 24.57 | 31,200 | 0.29 | | 1.19 | |
| WTER | Alkaline Water Company Inc | 1.130 | 1.100 | 1.110 | 195,200 | -0.010 | | 0.89 | |
| WTFC | Wintrust Finl Corp | 68.99 | 67.81 | 68.13 | 331,700 | 0.62 | | 0.92 | |
| WTFCM | Wintrust Fin Pref D | 28.32 | 28.14 | 28.18 | 2,400 | 0.02 | | 0.05 | |
| WTRE | Watford Holdings Ltd | 26.89 | 26.07 | 26.47 | 273,800 | 0.25 | | 0.95 | |
| WTREP | Watford Holdings Ltd. 8.5% | 25.60 | 25.55 | 25.55 | 7,700 | -0.05 | | 0.20 | |
| WTRH | Waitr Holdings Inc | 0.5000 | 0.4401 | 0.4702 | 1,095,000 | 0.0201 | | 4.47 | |
| WVE | Wave Life Sci Ord Sh | 33.66 | 32.07 | 32.34 | 189,600 | -0.14 | | 0.43 | |
| WVFC | Wvs Financial Corp | 15.26 | 15.20 | 15.26 | 300 | -0.44 | | 2.80 | |
| WVVI | Willamette Valley | 7.000 | 6.968 | 6.980 | 1,400 | 0.030 | | 0.42 | |
| WVVIP | Willamette Valley Vineyards IN | 4.780 | 4.580 | 4.780 | 2,800 | -0.218 | | 4.36 | |
| WW | Weight Watchers International Inc | 43.63 | 39.43 | 39.92 | 2,327,900 | -3.26 | | 7.54 | |
| WWD | Woodward Inc | 122.3 | 120.0 | 122.2 | 527,400 | 2.5 | | 2.08 | |
| WWR | Westwater Resources | 2.740 | 2.420 | 2.460 | 140,900 | -0.140 | | 5.38 | |
| WYNN | Wynn Resorts Ltd | 121.9 | 119.1 | 121.7 | 1,172,300 | 3.4 | | 2.88 | |