| 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 | |