HomeExchange
NASDAQ EOD:2017-08-17
A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
SymbolDescriptionHighLowCloseVolumeChangePercent
WABC Westamerica Bancorp 52.31 49.96 50.11 105400 -1.79 -3.45%
WAFD Washington Federal 32.2 31.4 31.5 407700 -0.65 -2.02%
WASH Washington TR Bncorp 50.2 49.2 49.3 31600 -0.45 -0.90%
WATT Energous Corp 11.53 10.54 10.66 675500 -0.34 -3.09%
WAYN Wayne Savings Bcsh 16.97 16.97 16.97 400 0.00 0.00%
WB Weibo Corp. Ads 89.95 86.08 88.32 2631700 0.39 0.44%
WBA Walgreens Boots Alliance 81.86 80.42 80.89 3488400 0.34 0.42%
WBB Westbury Bancorp 20.05 20 20.05 2700 0.05 0.25%
WBKC Wolverine Bancorp 39.8 39.58 39.59 20800 -0.18 -0.45%
WBMD Webmd Health Corp 66.32 66.25 66.26 1019400 -0.05 -0.08%
WCFB Webster City Fed Bcp 10.25 10.07 10.2 15800 0.06 0.59%
WDC Western Digital Cp 85.6 82.47 82.48 2968400 -3.00 -3.51%
WDFC W D 40 Co 106.4 104.4 105.05 50400 -0.50 -0.47%
WEB Web.Com Group Inc 23.8 23.15 23.55 377000 0.00 0.00%
WEBK Wellesley Bncp Inc 26 26 26 400 0.00 0.00%
WEN Wendys Company 15.375 15.06 15.07 1485900 -0.20 -1.31%
WERN Werner Enterprise 31.2 30.6 30.7 648100 -0.10 -0.32%
WETF Wisdomtree Invstmnts 9.17 8.37 8.88 1696000 -0.17 -1.88%
WEYS Weyco Gp Inc 27.89 27.04 27.07 9600 -0.52 -1.88%
WFBI Washingtonfirst Bk 33.27 32.55 32.62 21000 -0.38 -1.15%
WFM Whole Foods Market 41.76 41.7 41.73 4702700 0.00 0.00%
WHF Whitehorse Finance 14.4 14.2 14.32 105200 0.07 0.49%
WHLM Wilhelmina Intl 6.9 6.9 6.9 200 0.00 0.00%
WHLR Wheeler Real Estate 10.35 10 10.02 29600 0.01 0.10%
WHLRD Wheeler Real Estate Investment Trust Inc 22.85 22.01 22.45 3300 -0.40 -1.75%
WHLRP Wheeler REIT B Pfd 21.14 20.68 20.71 8400 -0.39 -1.85%
WHLRW Wheeler REIT Wts 0.08 0.06 0.07 37800 0.00 0.00%
WIFI Boingo Wireless Inc 19.64 19.23 19.29 423700 -0.17 -0.87%
WILC G Willi-Food Intl 6.6 6.36 6.59 800 0.23 3.62%
WIN Windstream Hldgs Inc 2 1.9 1.92 4181100 -0.07 -3.52%
WINA Winmark Corp 133.9 129.15 130.45 9100 -2.85 -2.14%
WING Wingstop Inc 35.49 35.01 35.08 367400 0.02 0.06%
WIRE Encore Wire Cp 39.25 38.25 38.35 51100 -0.30 -0.78%
WIX Wix.Com Ltd 61 58.95 59.8 991700 0.10 0.17%
WKHS Workhorse Grp Cmn ST 2.9 2.71 2.81 272800 0.01 0.36%
WLB Westmoreland Coal 2.35 2.15 2.19 498100 -0.12 -5.19%
WLDN Willdan Group Inc 30.85 28.75 30.01 269000 -0.73 -2.37%
WLFC Willis Lease Fin C 24.25 23.63 23.74 16000 -0.51 -2.10%
WLTW Willis Towers Wts 150.17 148.04 148.05 665800 -1.78 -1.19%
WMAR West Marine Inc 12.93 12.9 12.92 185900 0.00 0.00%
WMGI Wright Med Grp Nv 28.5 27.99 28.06 571600 -0.05 -0.18%
WMIH Wmih Corp. 1.15 1.1 1.1 468600 0.00 0.00%
WNEB Western New England Bancorp Inc 9.8 9.4 9.45 55800 -0.10 -1.05%
WOOD Ishares Global Timber & Forestry ETF 62.49 61.6 61.65 14000 -0.84 -1.34%
WOOF Vca Inc 92.68 92.5 92.52 567200 -0.08 -0.09%
WPCS Wpcs Intl Inc 1.29 1.23 1.23 600 -0.06 -4.65%
WPPGY Wpp Plc ADR 103.04 102.02 102.11 118800 -0.70 -0.68%
WPRT Westport Fuel Systems Inc 2.39 2.09 2.3 2101400 0.06 2.68%
WRLD World Acceptance Cp 75.085 72.82 73.01 90100 -1.34 -1.80%
WRLS Pensare Acquisition Corp. 9.68 9.67 9.67 254000 0.00 0.00%
WRLSR Pensare Acquisition Corp. 1/10 Stk 0.36 0.34 0.36 455300 0.01 2.86%
WSBC Wesbanco Inc 36.63 35.83 35.87 71800 -0.63 -1.73%
WSBF Waterstone Financial 17.8 17.45 17.5 116300 -0.10 -0.57%
WSCI Wsi Industries Inc 3 3 3 100 0.00 0.00%
WSFS WSFS Financial Corp 44.4 43.2 43.2 127100 -1.15 -2.59%
WSFSL WSFS Fnl 6.25 Sr Nt 25.17 25.01 25.01 27500 -0.02 -0.08%
WSTC West Corporation 23.37 23.34 23.35 251500 -0.01 -0.04%
WSTG Wayside Technology 16.2 15.855 15.9 5300 -0.25 -1.55%
WSTL Westell Technologies 3.17 3.07 3.16 5700 0.06 1.94%
WTBA West Bancorporation 21.55 21.05 21.05 16000 -0.50 -2.32%
WTFC Wintrust Finl Corp 73.69 70.77 70.92 383900 -2.19 -3.00%
WTFCM Wintrust Fin Pref D 28.61 28.49 28.51 4100 -0.07 -0.24%
WTFCW Wintrust Tarp Wrnts 48.9 48.32 48.32 600 -0.58 -1.19%
WVE Wave Life Sci Ord Sh 17.75 16.65 16.7 32700 -0.65 -3.75%
WVVI Willamette Valley 8.16 8.01 8.15 15800 0.14 1.75%
WVVIP Willamette Valley Vineyards In 5.155 5 5.155 2700 0.16 3.10%
WWD Woodward Inc 69.5 67.3 67.33 321000 -2.08 -3.00%
WYNN Wynn Resorts Limited 137.11 134.14 134.62 2190200 -1.38 -1.01%
Exchange List
ExchangeDescription
AMEX American Stock Exchange
FOREX Foreign Exchange
HKEX Hong Kong Stock Exchange
INDEX Global Indices
LSE London Stock Exchange
MLSE Milan Stock Exchange
NASDAQ NASDAQ Stock Exchange
NYSE New York Stock Exchange
OTCBB OTC Bulletin Board
SGX Singapore Stock Exchange