| Code | Name | High | Low | Close | Volume | Change | |
|---|
| W | Wayfair Inc | 78.21 | 75.37 | 76.98 | 4,242,700 | 0.66 |  | 0.86 |   |
| WAAS | Aquaventure Holdings Ltd | 16.66 | 16.09 | 16.32 | 406,900 | 0.00 |  | 0.00 | |
| WAB | Wabtec Corp | 89.43 | 88.09 | 88.52 | 1,917,100 | 0.17 | | 0.19 | |
| WAC | Walter Investment Management Corp | 0.9700 | 0.7600 | 0.8300 | 3,775,600 | -0.1100 |  | 11.70 | |
| WAGE | Wageworks Inc | 68.70 | 67.55 | 68.10 | 405,900 | -0.05 | | 0.07 | |
| WAIR | Wesco Aircraft Holdings Inc | 10.15 | 9.82 | 10.05 | 473,300 | 0.20 | | 2.03 | |
| WAL | Western Alliance Bancorporation | 47.93 | 46.68 | 46.98 | 952,800 | -0.76 | | 1.59 | |
| WALA | Western Alliance Bancorporation | 25.75 | 25.65 | 25.70 | 13,900 | -0.05 | | 0.19 | |
| WAT | Waters Corp | 185.8 | 184.4 | 185.5 | 339,900 | 0.6 | | 0.31 | |
| WBAI | 500Wan.Com Ltd | 11.61 | 10.50 | 11.54 | 461,700 | 0.54 | | 4.91 | |
| WBC | Wabco Holdings Inc | 123.2 | 120.9 | 122.6 | 609,000 | 1.6 | | 1.28 | |
| WBK | Westpac Banking Corp | 22.98 | 22.81 | 22.84 | 206,200 | -0.11 | | 0.48 | |
| WBS | Webster Financial Corp | 51.15 | 50.02 | 50.13 | 9,318,800 | -0.37 | | 0.73 | |
| WBS-E | Webster Financial Corp | 25.55 | 25.46 | 25.49 | 6,100 | -0.07 | | 0.27 | |
| WBT | Welbilt Inc. | 18.95 | 18.75 | 18.81 | 2,019,100 | -0.07 | | 0.37 | |
| WCC | Wesco International | 55.65 | 54.10 | 55.60 | 762,000 | 1.35 | | 2.49 | |
| WCG | Wellcare Group | 184.9 | 182.4 | 183.3 | 442,800 | -0.3 | | 0.17 | |
| WCN | Waste Connections Inc | 65.29 | 64.70 | 64.85 | 738,800 | -0.27 | | 0.41 | |
| WD | Walker & Dunlop | 48.74 | 47.13 | 47.26 | 722,800 | -1.10 | | 2.27 | |
| WDAY | Workday Inc | 104.3 | 102.8 | 103.3 | 1,470,000 | 0.5 | | 0.49 | |
| WDR | Waddell & Reed Financial | 19.70 | 19.13 | 19.18 | 1,889,800 | -0.38 | | 1.94 | |
| WEA | Western Asset Bond Fund | 13.96 | 13.82 | 13.85 | 23,300 | -0.10 | | 0.72 | |
| WEC | Wisconsin Energy Corp | 63.91 | 63.27 | 63.46 | 1,447,600 | -0.17 | | 0.27 | |
| WES | Western Gas Partners LP | 53.38 | 52.01 | 53.32 | 341,800 | 1.03 | | 1.97 | |
| WEX | Wex Inc | 104.7 | 102.4 | 104.4 | 614,700 | 2.3 | | 2.24 | |
| WF | Woori Finance Holdings Co Ltd | 46.09 | 44.90 | 46.08 | 10,400 | 1.19 | | 2.65 | |
| WFC | Wells Fargo & Company | 52.83 | 52.32 | 52.45 | 21,868,400 | -0.04 | | 0.08 | |
| WFC-J | Wells Fargo Pfd J | 25.91 | 25.88 | 25.89 | 106,800 | 0.01 | | 0.04 | |
| WFC-L | Wells Fargo Pfd L | 1,311 | 1,306 | 1,306 | 2,100 | -8 | | 0.61 | |
| WFC-N | Wells Fargo & Company Dep Shs R | 25.07 | 25.02 | 25.07 | 31,100 | 0.04 | | 0.16 | |
| WFC-O | Wells Fargo & Company | 25.09 | 25.04 | 25.06 | 23,800 | 0.03 | | 0.12 | |
| WFC-P | Wells Fargo & Company Ser P | 25.37 | 25.27 | 25.27 | 10,100 | 0.02 | | 0.08 | |
| WFC-Q | Wells Fargo & Co | 27.57 | 27.43 | 27.53 | 142,000 | 0.10 | | 0.36 | |
| WFC-R | Wells Fargo | 30.38 | 30.09 | 30.30 | 50,800 | 0.11 | | 0.36 | |
| WFC-T | Wells Fargo & Company Series T | 26.55 | 26.49 | 26.55 | 8,100 | 0.07 | | 0.26 | |
| WFC-V | Wells Fargo & Company Depositar | 26.71 | 26.56 | 26.69 | 28,200 | 0.12 | | 0.45 | |
| WFC-W | Wells Fargo & Company | 26.26 | 26.16 | 26.23 | 28,000 | 0.05 | | 0.19 | |
| WFC-X | Wells Fargo & Company | 25.79 | 25.70 | 25.73 | 51,500 | -0.02 | | 0.08 | |
| WFC-Y | Wells Fargo & Co. Dep Shs Repstg | 26.45 | 26.26 | 26.32 | 492,300 | 0.05 | | 0.19 | |
| WFC.W | Wells Fargo and Co | 19.74 | 19.31 | 19.31 | 7,600 | -0.16 | | 0.82 | |
| WFE-A | Wells Fargo Real Estate Invest | 26.82 | 26.73 | 26.74 | 8,400 | -0.01 | | 0.04 | |
| WFT | Weatherford International Ltd | 4.030 | 3.930 | 4.010 | 19,772,200 | 0.050 | | 1.26 | |
| WG | Willbros Group | 2.480 | 2.070 | 2.380 | 510,700 | 0.250 | | 11.74 | |
| WGL | WGL Holdings Inc | 83.79 | 83.41 | 83.45 | 241,900 | -0.20 | | 0.24 | |
| WGO | Winnebago Industries | 34.85 | 33.55 | 34.40 | 1,240,800 | 0.50 | | 1.47 | |
| WGP | Western Gas Eqty Partners LP | 41.49 | 40.35 | 41.21 | 159,900 | 0.58 | | 1.43 | |
| WHG | Westwood Holdings Group Inc | 58.00 | 56.51 | 57.06 | 204,500 | -0.20 | | 0.35 | |
| WHR | Whirlpool Corp | 194.6 | 186.5 | 188.7 | 1,564,900 | -6.5 | | 3.32 | |
| WIA | U.S. Treasury Inflation Prot Secs Fd | 11.30 | 11.26 | 11.27 | 23,100 | -0.03 | | 0.27 | |
| WIT | Wipro Ltd | 5.100 | 5.050 | 5.090 | 1,280,500 | 0.020 | | 0.39 | |
| WIW | U.S Treasury Inflation Prot Secs Fd 2 | 11.05 | 11.02 | 11.03 | 84,300 | 0.02 | | 0.18 | |
| WK | Workiva Llc | 19.85 | 18.90 | 19.45 | 492,300 | 0.35 | | 1.83 | |
| WLH | William Lyon Homes | 23.58 | 22.81 | 23.39 | 317,300 | 0.27 | | 1.17 | |
| WLK | Westlake Chemical Corp | 63.30 | 62.28 | 62.34 | 1,522,500 | -0.86 | | 1.36 | |
| WLKP | Westlake Chemical Partners LP | 23.70 | 23.20 | 23.30 | 14,600 | -0.10 | | 0.43 | |
| WLL | Whiting Petroleum Corp | 5.420 | 5.120 | 5.400 | 26,444,400 | 0.260 | | 5.06 | |
| WM | Waste Management | 73.59 | 73.20 | 73.43 | 1,649,200 | 0.07 | | 0.10 | |
| WMB | Williams Companies | 28.78 | 28.07 | 28.75 | 9,003,000 | 0.58 | | 2.06 | |
| WMC | Western Asset Mortgage Capital | 10.75 | 10.59 | 10.75 | 437,300 | 0.17 | | 1.61 | |
| WMK | Weis Markets | 48.02 | 46.74 | 47.67 | 63,000 | 0.26 | | 0.55 | |
| WMLP | Westmoreland Resource Partners LP | 3.300 | 3.050 | 3.300 | 1,700 | 0.250 | | 8.20 | |
| WMS | Advanced Drainage Systems Inc | 20.65 | 19.85 | 20.00 | 1,390,000 | 0.05 | | 0.25 | |
| WMT | Wal-Mart Stores | 75.78 | 74.55 | 74.84 | 13,080,300 | -0.68 | | 0.90 | |
| WNC | Wabash National Corp | 21.66 | 21.06 | 21.65 | 674,900 | 0.48 | | 2.27 | |
| WNR | Western Refining | 36.47 | 35.94 | 36.18 | 17,018,800 | -0.02 | | 0.06 | |
| WNRL | Western Refining Logistics LP | 25.15 | 24.40 | 25.15 | 89,500 | 0.60 | | 2.44 | |
| WNS | Wns Ltd | 33.59 | 32.64 | 33.41 | 143,200 | 0.07 | | 0.21 | |
| WOR | Worthington Industries | 45.49 | 44.93 | 45.20 | 342,300 | 0.31 | | 0.69 | |
| WOW | Wideopenwest Inc. | 17.50 | 17.01 | 17.42 | 299,300 | 0.27 | | 1.57 | |
| WPC | W.P. Carey & Co. Llc | 67.72 | 66.95 | 67.56 | 505,900 | 0.60 | | 0.90 | |
| WPG | Washington Prime Group Inc | 8.150 | 7.790 | 8.110 | 3,697,100 | 0.290 | | 3.71 | |
| WPG-H | Washington Prime Group Inc 7.5 | 25.49 | 25.31 | 25.44 | 16,200 | 0.00 | | 0.00 | |
| WPG-I | Wp Glimcher Inc | 25.22 | 24.29 | 25.18 | 7,500 | 0.13 | | 0.52 | |
| WPM | Wheaton Precious Metals | 20.23 | 19.87 | 20.22 | 1,687,500 | 0.29 | | 1.46 | |
| WPT | World Point Terminals LP | 17.27 | 17.22 | 17.25 | 55,800 | 0.03 | | 0.17 | |
| WPX | Wpx Energy Inc | 9.440 | 9.090 | 9.350 | 10,949,100 | 0.220 | | 2.41 | |
| WPXP | Wpx Energy Inc | 46.26 | 45.46 | 45.71 | 62,300 | -0.91 | | 1.95 | |
| WPZ | Williams Partners LP | 37.78 | 37.09 | 37.61 | 1,471,300 | 0.46 | | 1.24 | |
| WR | Westar Energy | 53.27 | 52.91 | 53.11 | 654,700 | 0.00 | | 0.00 | |
| WRB | W.R. Berkley Corp | 68.75 | 68.28 | 68.53 | 543,300 | 0.06 | | 0.09 | |
| WRB-B | W.R. Berkley Corp | 25.87 | 25.57 | 25.87 | 11,900 | 0.21 | | 0.82 | |
| WRB-C | W.R. Berkley Corporation | 26.40 | 26.29 | 26.37 | 3,700 | -0.10 | | 0.38 | |
| WRB-D | W.R. Berkley Corporation 5.75% | 26.09 | 25.90 | 26.09 | 20,900 | 0.12 | | 0.46 | |
| WRD | Wildhorse Resour | 11.56 | 11.15 | 11.50 | 672,200 | 0.35 | | 3.14 | |
| WRE | Washington Real Estate Investment | 32.85 | 32.49 | 32.58 | 537,800 | 0.00 | | 0.00 | |
| WRI | Weingarten Realty Investors | 30.09 | 29.55 | 29.73 | 1,163,100 | 0.10 | | 0.34 | |
| WRK | Westrock Company | 57.74 | 56.97 | 57.31 | 1,575,800 | 0.46 | | 0.81 | |
| WSM | Williams-Sonoma | 47.57 | 46.37 | 47.48 | 3,343,800 | 0.30 | | 0.64 | |
| WSO | Watsco Inc | 158.2 | 155.3 | 155.5 | 765,100 | 0.4 | | 0.23 | |
| WSO.B | Watsco Inc Cl B | 157.1 | 155.7 | 157.1 | 200 | 5.7 | | 3.74 | |
| WSR | Whitestone REIT | 12.39 | 12.18 | 12.35 | 1,058,900 | 0.15 | | 1.23 | |
| WST | West Pharmaceutical Services | 96.90 | 96.06 | 96.42 | 413,000 | -0.04 | | 0.04 | |
| WTI | W&T Offshore | 2.050 | 1.860 | 2.040 | 6,781,600 | 0.160 | | 8.51 | |
| WTM | White Mountains Insurance Group | 868.5 | 861.1 | 862.4 | 24,400 | -1.6 | | 0.18 | |
| WTR | Aqua America | 33.60 | 33.31 | 33.52 | 851,100 | 0.08 | | 0.24 | |
| WTS | Watts Water Technologies | 61.95 | 61.10 | 61.80 | 335,800 | 0.70 | | 1.15 | |
| WTTR | Select Energy Services Inc. | 11.98 | 11.38 | 11.80 | 769,300 | -0.14 | | 1.17 | |
| WTW | Weight Watchers International Inc | 33.80 | 31.82 | 33.31 | 1,795,500 | 1.42 | | 4.45 | |
| WU | Western Union Company | 19.17 | 18.80 | 19.17 | 4,797,600 | 0.39 | | 2.08 | |
| WUBA | 58.Com Inc | 43.50 | 42.33 | 43.30 | 756,600 | 0.87 | | 2.05 | |
| WWE | World Wrestling Entertainment | 20.45 | 20.13 | 20.41 | 367,500 | 0.20 | | 0.99 | |
| WWW | Wolverine World Wide | 26.40 | 26.00 | 26.37 | 2,070,600 | 0.36 | | 1.38 | |
| WY | Weyerhaeuser Company | 34.30 | 33.91 | 34.14 | 5,325,900 | 0.20 | | 0.59 | |
| WYN | Wyndham Worldwide Corp | 104.5 | 103.2 | 104.4 | 1,562,700 | 0.3 | | 0.25 | |