| Code | Name | High | Low | Close | Volume | Change | |
|---|
| WABC | Westamerica Bancorporation | 66.04 | 64.76 | 65.61 | 32,861 | 0.37 |  | 0.57 | 7 |
| WAFU | Wah Fu Education Group | 2.380 | 2.270 | 2.350 | 1,998 | 0.030 | | 1.29 | 4 |
| WASH | Washington Trust Bancorp Inc. | 49.33 | 49.01 | 49.06 | 28,735 | 0.06 | | 0.12 | 6 |
| WATT | Energous Corporation | 1.990 | 1.800 | 1.890 | 1,002,456 | 0.090 | | 5.00 | 4 |
| WB | Weibo Corp | 45.31 | 43.96 | 44.14 | 1,813,778 | 0.61 |  | 1.36 | 7 |
| WBA | Walgreens Boots Alliance Inc | 53.56 | 52.85 | 53.05 | 3,087,362 | 0.37 | | 0.69 | 6 |
| WBND | Western Asset Total Return ETF | 27.41 | 27.27 | 27.29 | 19,673 | 0.09 | | 0.33 | 5 |
| WCLD | Wisdomtree Cloud Computing Fund | 29.31 | 28.92 | 28.99 | 33,964 | 0.04 | | 0.15 | 5 |
| WDAY | Workday Inc | 196.64 | 192.02 | 193.03 | 795,998 | 1.83 | | 0.94 | 8 |
| WDFC | WD-40 Company | 186.28 | 184.30 | 184.78 | 177,220 | 0.68 | | 0.37 | 8 |
| WERN | Werner Enterprises Inc. | 38.81 | 36.98 | 38.41 | 333,579 | 0.12 | | 0.31 | 7 |
| WEYS | Weyco Group Inc. | 23.95 | 23.49 | 23.95 | 9,686 | 0.35 | | 1.48 | 7 |
| WHFBZ | Whitehorse Finance Inc. 6.50% Notes Due | 26.55 | 26.50 | 26.50 | 2,655 | 0.00 |  | 0.00 | 5 |
| WHLM | Wilhemina International Inc. | 4.050 | 4.050 | 4.050 | 176 | 0.031 | | 0.75 | 5 |
| WHLRD | Wheeler Real Estate Investment Trust | 15.25 | 15.00 | 15.20 | 11,044 | 0.14 | | 0.93 | 5 |
| WHLRP | Wheeler Real Estate Investment | 12.00 | 11.51 | 12.00 | 670 | 0.01 | | 0.08 | 5 |
| WILC | G. Willi-Food International Ltd. | 12.60 | 12.55 | 12.60 | 3,600 | 0.30 | | 2.33 | 5 |
| WINA | Winmark Corporation | 209.99 | 206.00 | 206.51 | 4,455 | 0.49 | | 0.24 | 8 |
| WINC | Western Asset Short Duration Income ETF | 25.94 | 25.92 | 25.93 | 6,048 | 0.00 | | 0.00 | 5 |
| WING | Wingstop Inc | 97.87 | 95.67 | 96.77 | 360,393 | 0.66 | | 0.68 | 7 |
| WINS | SM&A | 12.85 | 12.85 | 12.85 | 200 | 0.00 | | 0.00 | 3 |
| WIRE | Encore Wire Corporation | 55.83 | 54.46 | 55.59 | 45,478 | 0.77 | | 1.40 | 7 |
| WISA | Summit Semiconductor Inc | 0.4400 | 0.3300 | 0.3900 | 123,945 | 0.0104 | | 2.60 | 4 |
| WIX | Wix.Com Ltd. | 147.19 | 143.52 | 144.06 | 254,690 | 1.74 | | 1.19 | 7 |
| WKEY | Wisekey International Holding Ltd ADR | 8.910 | 7.585 | 7.585 | 7,100 | 0.515 | | 6.36 | 4 |
| WKHS | Workhorse Group Inc | 3.340 | 3.200 | 3.330 | 1,567,694 | 0.130 | | 4.06 | 6 |
| WLDN | Willdan Group Inc. | 35.59 | 34.85 | 35.52 | 80,904 | 0.77 | | 2.22 | 5 |
| WLFC | Willis Lease Finance Corporation | 60.65 | 60.01 | 60.65 | 1,176 | 0.15 | | 0.25 | 7 |
| WLTW | Willis Towers Watson Public | 216.12 | 212.86 | 213.44 | 424,882 | 1.27 | | 0.59 | 8 |
| WMGI | Wright Medical Group Inc. | 30.22 | 30.16 | 30.20 | 443,663 | 0.03 | | 0.10 | 6 |
| WNEB | Western New England Bancorp Inc. | 9.390 | 9.240 | 9.340 | 16,578 | 0.050 | | 0.54 | 6 |
| WOOD | iShares S&P Global Timber &Forestry | 64.73 | 63.93 | 64.48 | 9,430 | 1.11 | | 1.75 | 6 |
| WORX | Scworx Corp. | 2.520 | 2.100 | 2.380 | 86,309 | 0.280 | | 13.33 | 4 |
| WPRT | Westport Innovations Inc | 2.500 | 2.380 | 2.460 | 282,713 | 0.020 | | 0.82 | 4 |
| WRLD | World Acceptance Corporation | 80.60 | 78.77 | 80.25 | 61,389 | 1.54 | | 1.96 | 6 |
| WRLS | Telular Corporation | 10.54 | 10.54 | 10.54 | 100 | 0.04 | | 0.36 | 6 |
| WRLSR | Pensare Acquisition Corp. 1/10 Stk | 0.2900 | 0.2900 | 0.2900 | 131 | 0.0000 | | 0.00 | 7 |
| WRLSU | Pensare Acquisition Corp. Unit | 10.58 | 10.50 | 10.54 | 500 | 0.06 | | 0.54 | 7 |
| WRLSW | Pensare Acquisition Corp. Warrant | 0.3300 | 0.1100 | 0.3300 | 6,000 | 0.0300 | | 10.00 | 6 |
| WRTC | Wrap Technologies Inc | 7.090 | 6.780 | 6.850 | 180,945 | 0.230 | | 3.25 | 4 |
| WSBC | WesBanco Inc. | 34.87 | 34.56 | 34.64 | 118,300 | 0.20 | | 0.58 | 6 |
| WSBF | Waterstone Financial Inc. | 18.06 | 17.88 | 17.89 | 59,264 | 0.01 | | 0.06 | 6 |
| WSC | Willscot Corp. | 19.73 | 19.16 | 19.20 | 232,777 | 0.25 | | 1.29 | 6 |
| WSFS | WSFS Financial Corporation | 42.13 | 41.47 | 41.81 | 133,421 | 0.20 | | 0.48 | 6 |
| WSG | Wanda Sports Group Company Limited ADR | 3.000 | 2.930 | 2.950 | 86,134 | 0.010 | | 0.34 | 4 |
| WSTG | Wayside Technology Group Inc. | 15.46 | 15.16 | 15.21 | 4,101 | 0.19 | | 1.23 | 4 |
| WSTL | Westell Technologies Inc. | 1.0400 | 0.1000 | 0.1000 | 14,526 | 0.9400 | | 90.38 | 4 |
| WTBA | West Bancorporation | 23.87 | 23.62 | 23.73 | 3,790 | 0.11 | | 0.47 | 6 |
| WTER | Alkaline Water Company Inc | 1.3800 | 0.9200 | 0.9900 | 3,675,610 | 0.4900 | | 33.11 | 4 |
| WTFC | Wintrust Financial Corporation | 65.35 | 64.34 | 64.55 | 192,968 | 0.40 | | 0.62 | 7 |
| WTFCM | Wintrust Financial Corporation | 30.65 | 30.46 | 30.51 | 4,013 | 0.02 | | 0.06 | 5 |
| WTRE | Watford Holdings Ltd | 22.99 | 22.23 | 22.37 | 62,678 | 0.16 | | 0.72 | 4 |
| WTREP | WTREP | 26.15 | 26.10 | 26.15 | 1,000 | 0.29 | | 1.10 | 5 |
| WTRH | Waitr Holdings Inc. | 0.3600 | 0.3300 | 0.3500 | 507,715 | 0.0182 | | 5.49 | 4 |
| WVE | Wave Life Sciences Pte Ltd. | 8.390 | 7.650 | 7.790 | 608,101 | 0.020 | | 0.26 | 8 |
| WVFC | WVS Financial Corp. | 16.77 | 16.66 | 16.74 | 1,100 | 0.09 | | 0.51 | 6 |
| WVVI | Willamette Valley Vineyards Inc. | 6.900 | 6.847 | 6.900 | 6,463 | 0.030 | | 0.44 | 6 |
| WVVIP | Willamette Valley Vineyards In | 4.730 | 4.730 | 4.730 | 151 | 0.202 | | 4.46 | 4 |
| WW | Weight Watchers International Inc | 38.00 | 36.75 | 37.55 | 1,053,496 | 0.21 | | 0.56 | 5 |
| WWD | Woodward Governor Company | 119.43 | 117.35 | 117.39 | 310,085 | 0.49 | | 0.42 | 6 |
| WWR | Westwater Resources | 2.150 | 2.060 | 2.110 | 180,149 | 0.000 | | 0.00 | 5 |
| WYNN | Wynn Resorts | 133.83 | 127.61 | 132.19 | 2,477,941 | 4.31 | | 3.37 | 8 |