| Code | Name | High | Low | Close | Volume | Change | |
|---|
| W | Wayfair Inc | 71.27 | 68.42 | 69.91 | 2,221,863 | 0.79 |  | 1.14 |   |
| WAAS | Aquaventure Holdings Ltd | 14.54 | 14.33 | 14.46 | 69,937 | 0.03 | | 0.21 | |
| WAB | Wabtec Corp | 89.47 | 82.57 | 87.54 | 4,155,841 | 3.75 | | 4.48 | |
| WAGE | Wageworks Inc | 44.85 | 43.75 | 44.10 | 270,220 | -0.90 |  | 2.00 | |
| WAIR | Wesco Aircraft Holdings Inc | 11.10 | 10.77 | 10.90 | 301,442 | -0.15 | | 1.36 | |
| WAL | Western Alliance Bancorporation | 59.29 | 57.21 | 59.19 | 1,469,561 | 0.99 | | 1.70 | |
| WALA | Western Alliance Bancorporation | 25.88 | 25.70 | 25.76 | 3,726 | 0.03 | | 0.13 | |
| WAT | Waters Corp | 208.7 | 206.5 | 208.2 | 427,826 | 0.8 | | 0.40 | |
| WBAI | 500Wan.Com Ltd | 18.12 | 17.28 | 17.47 | 47,935 | -0.60 | | 3.32 | |
| WBC | Wabco Holdings Inc | 137.3 | 133.4 | 133.9 | 420,339 | -1.1 | | 0.78 | |
| WBK | Westpac Banking Corp | 22.06 | 21.90 | 21.94 | 199,706 | -0.17 | | 0.77 | |
| WBS | Webster Financial Corp | 59.90 | 58.98 | 59.40 | 697,215 | 0.96 | | 1.64 | |
| WBS-F | Webster Financial Corp Pfd | 23.61 | 23.47 | 23.59 | 17,836 | -0.05 | | 0.21 | |
| WBT | Welbilt Inc | 19.85 | 19.27 | 19.40 | 976,634 | -0.16 | | 0.82 | |
| WCC | Wesco International | 63.75 | 62.57 | 63.20 | 235,622 | -0.50 | | 0.78 | |
| WCG | Wellcare Group | 202.3 | 199.6 | 200.2 | 361,409 | -1.5 | | 0.73 | |
| WCN | Waste Connections Inc | 74.33 | 73.48 | 73.72 | 749,637 | -0.19 | | 0.26 | |
| WD | Walker & Dunlop | 59.95 | 59.20 | 59.29 | 113,746 | -0.31 | | 0.52 | |
| WDR | Waddell & Reed Financial | 20.65 | 20.14 | 20.30 | 757,200 | -0.28 | | 1.36 | |
| WEA | Western Asset Bond Fund | 12.83 | 12.77 | 12.79 | 38,897 | -0.01 | | 0.08 | |
| WEC | Wisconsin Energy Corp | 62.64 | 61.88 | 62.15 | 1,176,962 | -0.39 | | 0.62 | |
| WEL-I | Welltower Inc. Pfd Series I | 55.63 | 55.09 | 55.63 | 55,128 | 0.06 | | 0.11 | |
| WELL | Welltower Inc | 52.27 | 51.09 | 51.18 | 2,146,080 | -0.74 | | 1.43 | |
| WES | Western Gas Partners LP | 46.75 | 46.07 | 46.33 | 328,911 | -0.02 | | 0.04 | |
| WEX | Wex Inc | 164.2 | 161.3 | 161.7 | 124,470 | -1.4 | | 0.88 | |
| WF | Woori Finance Holdings Co Ltd | 43.04 | 42.43 | 42.80 | 24,824 | 0.03 | | 0.07 | |
| WFC | Wells Fargo & Company | 52.82 | 51.82 | 52.56 | 30,997,266 | 1.02 | | 1.98 | |
| WFC-J | Wells Fargo Pfd J | 25.92 | 25.69 | 25.87 | 422,814 | 0.15 | | 0.58 | |
| WFC-L | Wells Fargo Pfd L | 1,286 | 1,274 | 1,274 | 7,371 | -12 | | 0.96 | |
| WFC-N | Wells Fargo & Company Dep Shs R | 24.60 | 24.43 | 24.59 | 58,936 | 0.11 | | 0.45 | |
| WFC-O | Wells Fargo & Company | 24.63 | 24.38 | 24.60 | 46,336 | 0.17 | | 0.70 | |
| WFC-P | Wells Fargo & Company Ser P | 24.79 | 24.56 | 24.79 | 51,406 | 0.11 | | 0.45 | |
| WFC-Q | Wells Fargo & Co | 26.00 | 25.85 | 25.98 | 136,583 | 0.03 | | 0.12 | |
| WFC-R | Wells Fargo | 27.70 | 27.47 | 27.65 | 60,401 | 0.12 | | 0.44 | |
| WFC-T | Wells Fargo & Company Series T | 25.59 | 25.42 | 25.59 | 72,322 | 0.14 | | 0.55 | |
| WFC-V | Wells Fargo & Company Depositar | 25.86 | 25.62 | 25.86 | 79,826 | 0.16 | | 0.62 | |
| WFC-W | Wells Fargo & Company | 25.14 | 24.96 | 25.14 | 91,942 | 0.14 | | 0.54 | |
| WFC-X | Wells Fargo & Company | 24.78 | 24.67 | 24.77 | 90,535 | 0.01 | | 0.04 | |
| WFC-Y | Wells Fargo & Co. Dep Shs Repstg | 24.85 | 24.79 | 24.81 | 93,744 | -0.01 | | 0.04 | |
| WFC.W | Wells Fargo and Co | 19.65 | 18.20 | 19.52 | 11,665 | 1.32 | | 7.25 | |
| WFE-A | Wells Fargo Real Estate Invest | 26.04 | 25.75 | 26.04 | 20,006 | 0.22 | | 0.85 | |
| WFT | Weatherford International Ltd | 2.630 | 2.530 | 2.570 | 13,262,206 | -0.060 | | 2.28 | |
| WG | Willbros Group | 0.2000 | 0.1510 | 0.1550 | 1,990,900 | -0.0350 | | 18.42 | |
| WGL | WGL Holdings Inc | 85.62 | 85.11 | 85.33 | 252,940 | -0.12 | | 0.14 | |
| WGO | Winnebago Industries | 35.95 | 35.00 | 35.35 | 411,696 | -0.15 | | 0.42 | |
| WGP | Western Gas Eqty Partners LP | 34.95 | 33.96 | 34.22 | 139,284 | 0.04 | | 0.12 | |
| WHD | Cactus Inc. Class A | 29.22 | 27.73 | 29.19 | 133,115 | 1.07 | | 3.81 | |
| WHG | Westwood Holdings Group Inc | 58.88 | 57.68 | 58.87 | 20,609 | 1.16 | | 2.01 | |
| WHR | Whirlpool Corp | 152.6 | 148.1 | 149.4 | 873,639 | -2.6 | | 1.74 | |
| WIA | U.S. Treasury Inflation Prot Secs Fd | 11.52 | 11.45 | 11.46 | 30,087 | -0.05 | | 0.43 | |
| WIT | Wipro Ltd | 5.310 | 5.240 | 5.270 | 581,899 | 0.010 | | 0.19 | |
| WIW | U.S Treasury Inflation Prot Secs Fd 2 | 11.38 | 11.34 | 11.34 | 49,678 | -0.02 | | 0.18 | |
| WK | Workiva Llc | 24.95 | 23.70 | 24.00 | 197,219 | -0.70 | | 2.83 | |
| WLH | William Lyon Homes | 27.50 | 26.65 | 26.73 | 181,952 | -0.36 | | 1.33 | |
| WLK | Westlake Chemical Corp | 112.2 | 109.3 | 110.0 | 1,020,901 | -2.9 | | 2.57 | |
| WLKP | Westlake Chemical Partners LP | 23.40 | 23.15 | 23.35 | 19,516 | 0.10 | | 0.43 | |
| WLL | Whiting Petroleum Corp | 39.75 | 38.86 | 39.73 | 3,959,032 | 0.39 | | 0.99 | |
| WM | Waste Management | 84.10 | 82.07 | 82.48 | 3,171,072 | -0.14 | | 0.17 | |
| WMB | Williams Companies | 25.84 | 25.42 | 25.51 | 5,151,415 | -0.04 | | 0.16 | |
| WMC | Western Asset Mortgage Capital | 9.750 | 9.690 | 9.690 | 239,827 | -0.050 | | 0.51 | |
| WMK | Weis Markets | 44.88 | 43.94 | 44.39 | 56,138 | -0.07 | | 0.16 | |
| WMLP | Westmoreland Resource Partners LP | 1.220 | 1.150 | 1.220 | 15,907 | 0.060 | | 5.17 | |
| WMS | Advanced Drainage Systems Inc | 25.90 | 25.50 | 25.65 | 175,736 | 0.05 | | 0.20 | |
| WMT | Wal-Mart Stores | 88.38 | 86.67 | 86.98 | 8,256,487 | -0.91 | | 1.04 | |
| WNC | Wabash National Corp | 21.55 | 21.08 | 21.24 | 488,882 | 0.01 | | 0.05 | |
| WNS | Wns Ltd | 47.74 | 47.15 | 47.48 | 178,054 | 0.17 | | 0.36 | |
| WOR | Worthington Industries | 46.91 | 46.06 | 46.14 | 281,238 | -0.43 | | 0.92 | |
| WOW | Wideopenwest Inc | 7.170 | 6.850 | 7.000 | 568,512 | 0.040 | | 0.57 | |
| WP | Worldpay Inc. | 82.75 | 80.74 | 81.20 | 1,156,786 | -1.47 | | 1.78 | |
| WPC | W.P. Carey & Co. Llc | 62.21 | 60.97 | 61.29 | 382,769 | -0.46 | | 0.74 | |
| WPG | Washington Prime Group Inc | 6.380 | 5.970 | 5.990 | 3,753,648 | -0.330 | | 5.22 | |
| WPG-H | Washington Prime Group Inc 7.5 | 22.00 | 21.82 | 22.00 | 7,892 | 0.05 | | 0.23 | |
| WPG-I | Wp Glimcher Inc | 20.85 | 20.33 | 20.33 | 3,022 | -0.33 | | 1.60 | |
| WPM | Wheaton Precious Metals | 21.63 | 21.20 | 21.31 | 1,845,110 | -0.38 | | 1.75 | |
| WPP | Wpp Plc ADR | 80.73 | 80.11 | 80.20 | 103,393 | -1.21 | | 1.49 | |
| WPX | Wpx Energy Inc | 16.74 | 16.17 | 16.68 | 7,146,241 | 0.16 | | 0.97 | |
| WPXP | Wpx Energy Inc | 70.49 | 69.44 | 70.49 | 30,508 | 1.41 | | 2.04 | |
| WPZ | Williams Partners LP | 36.23 | 35.12 | 35.22 | 1,342,505 | -0.33 | | 0.93 | |
| WR | Westar Energy | 52.55 | 51.82 | 51.86 | 455,444 | -0.27 | | 0.52 | |
| WRB | W.R. Berkley Corp | 74.83 | 74.03 | 74.74 | 325,982 | 0.58 | | 0.78 | |
| WRB-B | W.R. Berkley Corp | 24.40 | 24.32 | 24.36 | 5,856 | -0.03 | | 0.12 | |
| WRB-C | W.R. Berkley Corp | 25.09 | 24.95 | 25.00 | 4,813 | -0.08 | | 0.32 | |
| WRB-D | W.R. Berkley Corporation 5.75% | 25.03 | 24.80 | 24.82 | 13,793 | -0.13 | | 0.52 | |
| WRD | Wildhorse Resour | 25.19 | 24.44 | 24.85 | 803,368 | -0.06 | | 0.24 | |
| WRE | Washington Real Estate Investment | 27.79 | 27.44 | 27.52 | 237,156 | -0.18 | | 0.65 | |
| WRI | Weingarten Realty Investors | 27.23 | 26.27 | 26.33 | 588,285 | -0.64 | | 2.37 | |
| WRK | Westrock Company | 66.97 | 65.43 | 66.27 | 1,339,297 | -0.34 | | 0.51 | |
| WSM | Williams-Sonoma | 50.06 | 48.77 | 48.97 | 1,745,445 | -0.30 | | 0.61 | |
| WSO | Watsco Inc | 190.6 | 186.7 | 187.4 | 279,072 | -2.3 | | 1.22 | |
| WSO.B | Watsco Inc Cl B | 190.0 | 190.0 | 190.0 | 100 | -1.0 | | 0.53 | |
| WSR | Whitestone REIT | 10.71 | 10.53 | 10.54 | 233,122 | -0.16 | | 1.50 | |
| WST | West Pharmaceutical Services | 91.74 | 90.88 | 91.02 | 210,810 | -0.74 | | 0.81 | |
| WTI | W&T Offshore | 5.820 | 5.480 | 5.580 | 3,397,968 | -0.320 | | 5.42 | |
| WTM | White Mountains Insurance Group | 865.9 | 856.1 | 861.3 | 56,350 | 0.6 | | 0.07 | |
| WTR | Aqua America | 34.30 | 33.87 | 34.18 | 662,611 | -0.08 | | 0.23 | |
| WTS | Watts Water Technologies | 80.30 | 79.20 | 79.75 | 104,419 | 0.40 | | 0.50 | |
| WTTR | Select Energy Services Inc | 15.76 | 15.35 | 15.42 | 1,785,051 | -0.38 | | 2.41 | |
| WTW | Weight Watchers International Inc | 70.91 | 69.03 | 70.32 | 1,147,284 | 0.85 | | 1.22 | |
| WU | Western Union Company | 19.44 | 19.01 | 19.08 | 2,998,068 | -0.33 | | 1.70 | |
| WUBA | 58.Com Inc | 84.66 | 83.53 | 84.03 | 1,009,323 | -0.62 | | 0.73 | |
| WWE | World Wrestling Entertainment | 39.57 | 38.92 | 39.33 | 635,079 | 0.43 | | 1.11 | |
| WWW | Wolverine World Wide | 29.67 | 28.84 | 28.87 | 552,954 | -0.48 | | 1.64 | |
| WY | Weyerhaeuser Company | 36.72 | 36.14 | 36.26 | 4,260,181 | -0.37 | | 1.01 | |
| WYN | Wyndham Worldwide Corp | 115.6 | 114.1 | 114.7 | 1,095,376 | 0.6 | | 0.56 | |