| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| W |
Wayfair Inc |
67.53 |
61.69 |
62.66 |
3461400 |
-2.01 |
 |
-3.11% |
| WAAS |
Aquaventure Holdings Ltd |
12.5 |
11.83 |
11.98 |
120700 |
-0.52 |
|
-4.16% |
| WAB |
Wabtec Corp |
81.485 |
79.055 |
79.78 |
624000 |
-1.38 |
|
-1.70% |
| WAGE |
Wageworks Inc |
45.5 |
43.85 |
44.15 |
284900 |
-0.85 |
|
-1.89% |
| WAIR |
Wesco Aircraft Holdings Inc |
10.35 |
10 |
10.25 |
608300 |
0.00 |
 |
0.00% |
| WAL |
Western Alliance Bancorporation |
58.52 |
55.82 |
56.51 |
477300 |
-1.37 |
|
-2.37% |
| WALA |
Western Alliance Bancorporation |
25.67 |
25.4 |
25.49 |
8100 |
-0.18 |
|
-0.70% |
| WAT |
Waters Corp |
200.415 |
192.96 |
195.98 |
557400 |
-2.83 |
|
-1.42% |
| WBAI |
500Wan.com Ltd |
17.295 |
16.66 |
16.84 |
60700 |
-0.31 |
|
-1.81% |
| WBC |
Wabco Holdings Inc |
134.02 |
128.69 |
130.48 |
285100 |
-3.12 |
|
-2.34% |
| WBK |
Westpac Banking Corp |
22.22 |
21.73 |
21.8 |
352200 |
-0.35 |
|
-1.58% |
| WBS |
Webster Financial Corp |
55.65 |
53.58 |
54.36 |
399600 |
-1.03 |
|
-1.86% |
| WBS-F |
Webster Financial Corp Pfd |
24.29 |
24.13 |
24.29 |
20000 |
0.01 |
 |
0.04% |
| WBT |
Welbilt Inc |
19.355 |
18.72 |
18.96 |
507000 |
-0.34 |
|
-1.76% |
| WCC |
Wesco International |
62.25 |
60.65 |
61.45 |
362700 |
-0.30 |
|
-0.49% |
| WCG |
Wellcare Group |
195.42 |
188.32 |
189.96 |
245000 |
-3.93 |
|
-2.03% |
| WCN |
Waste Connections Inc |
72.02 |
70.97 |
71.32 |
739600 |
-0.38 |
|
-0.53% |
| WD |
Walker & Dunlop |
59.71 |
58.28 |
59.47 |
248100 |
0.41 |
|
0.69% |
| WDR |
Waddell & Reed Financial |
20.21 |
19.185 |
19.46 |
1772400 |
-0.68 |
|
-3.38% |
| WEA |
Western Asset Bond Fund |
12.94 |
12.82 |
12.84 |
45300 |
-0.10 |
|
-0.77% |
| WEC |
Wisconsin Energy Corp |
63.16 |
61.925 |
62.29 |
2041800 |
-0.64 |
|
-1.02% |
| WEL-I |
Welltower Inc. Pfd Series I |
55.65 |
55.38 |
55.38 |
18100 |
-0.19 |
|
-0.34% |
| WELL |
Welltower Inc |
54.54 |
53.645 |
53.97 |
2311900 |
-0.40 |
|
-0.74% |
| WES |
Western Gas Partners LP |
43.15 |
41.94 |
42.28 |
857400 |
-0.37 |
|
-0.87% |
| WEX |
Wex Inc |
158.98 |
154.94 |
156.52 |
432100 |
-0.08 |
|
-0.05% |
| WF |
Woori Finance Holdings CO Ltd |
42.12 |
39.42 |
39.42 |
18200 |
-2.70 |
|
-6.41% |
| WFC |
Wells Fargo & Company |
52.4 |
50.415 |
51.35 |
23359700 |
-1.02 |
|
-1.95% |
| WFC-L |
Wells Fargo Pfd L |
1289.95 |
1284 |
1285 |
5300 |
-4.95 |
|
-0.38% |
| WFC-N |
Wells Fargo & Company Dep Shs R |
24.59 |
24.51 |
24.57 |
31000 |
0.06 |
|
0.24% |
| WFC-O |
Wells Fargo & Company |
24.64 |
24.55 |
24.61 |
29700 |
0.00 |
|
0.00% |
| WFC-P |
Wells Fargo & Company Ser P |
24.75 |
24.63 |
24.66 |
18300 |
-0.01 |
|
-0.04% |
| WFC-Q |
Wells Fargo & CO |
26.35 |
26.25 |
26.33 |
171400 |
0.02 |
|
0.08% |
| WFC-R |
Wells Fargo |
27.99 |
27.85 |
27.97 |
66000 |
0.00 |
|
0.00% |
| WFC-T |
Wells Fargo & Company Series T |
25.56 |
25.48 |
25.53 |
19900 |
0.02 |
|
0.08% |
| WFC-V |
Wells Fargo & Company Depositar |
26.03 |
25.95 |
26 |
23200 |
0.02 |
|
0.08% |
| WFC-W |
Wells Fargo & Company |
25.2 |
25.1 |
25.1 |
27700 |
-0.10 |
|
-0.40% |
| WFC-X |
Wells Fargo & Company |
24.9 |
24.82 |
24.85 |
72200 |
-0.05 |
|
-0.20% |
| WFC-Y |
Wells Fargo & Co. Dep Shs Repstg 1/1000Th Int No |
25.05 |
25 |
25 |
83200 |
-0.01 |
|
-0.04% |
| WFE-A |
Wells Fargo Real Estate Invest |
26.11 |
25.8 |
25.86 |
27100 |
-0.21 |
|
-0.81% |
| WFT |
Weatherford International Ltd |
2.3 |
2.08 |
2.16 |
25705900 |
-0.10 |
|
-4.42% |
| WGO |
Winnebago Industries |
38 |
35.675 |
36.2 |
631600 |
-1.35 |
|
-3.60% |
| WGP |
Western Gas Eqty Partners LP |
33.23 |
32.27 |
32.83 |
172700 |
-0.33 |
|
-1.00% |
| WHD |
Cactus Inc. Class A |
27.5 |
26.18 |
26.34 |
267000 |
-0.56 |
|
-2.08% |
| WHG |
Westwood Holdings Group Inc |
56.5 |
54.03 |
55.05 |
23300 |
-1.45 |
|
-2.57% |
| WHR |
Whirlpool Corp |
152.885 |
148.62 |
150.46 |
989800 |
-2.09 |
|
-1.37% |
| WIA |
U.S. Treasury Inflation Prot Secs Fd |
11.63 |
11.5 |
11.55 |
119300 |
0.05 |
|
0.43% |
| WIT |
Wipro Ltd |
5.37 |
5.165 |
5.21 |
1373500 |
0.00 |
|
0.00% |
| WIW |
U.S Treasury Inflation Prot Secs Fd 2 |
11.47 |
11.34 |
11.36 |
105900 |
0.02 |
|
0.18% |
| WK |
Workiva Llc |
23.85 |
23.425 |
23.55 |
171100 |
0.05 |
|
0.21% |
| WLH |
William Lyon Homes |
27.36 |
25.8 |
26.46 |
396800 |
-0.83 |
|
-3.04% |
| WLK |
Westlake Chemical Corp |
111.79 |
107.3 |
108.82 |
727800 |
-1.94 |
|
-1.75% |
| WLKP |
Westlake Chemical Partners LP |
22.55 |
22.15 |
22.25 |
17000 |
-0.15 |
|
-0.67% |
| WLL |
Whiting Petroleum Corp |
33.87 |
31.87 |
32.74 |
3420900 |
-0.82 |
|
-2.44% |
| WM |
Waste Management |
84.7 |
82.71 |
83.58 |
2054600 |
-0.42 |
|
-0.50% |
| WMB |
Williams Companies |
25.02 |
24.23 |
24.53 |
9270400 |
-0.33 |
|
-1.33% |
| WMC |
Western Asset Mortgage Capital |
9.72 |
9.55 |
9.63 |
332600 |
-0.05 |
|
-0.52% |
| WMK |
Weis Markets |
41.08 |
39.81 |
40.24 |
87800 |
-0.36 |
|
-0.89% |
| WMS |
Advanced Drainage Systems Inc |
25.9 |
24.4 |
24.75 |
303900 |
-1.10 |
|
-4.26% |
| WMT |
Wal-Mart Stores |
88.24 |
84.84 |
85.55 |
19128800 |
-2.45 |
|
-2.78% |
| WNC |
Wabash National Corp |
20.93 |
20.17 |
20.42 |
466500 |
-0.28 |
|
-1.35% |
| WNS |
Wns Ltd |
46.1 |
44.43 |
44.73 |
258900 |
-0.65 |
|
-1.43% |
| WOR |
Worthington Industries |
42.77 |
39.69 |
39.8 |
450900 |
-2.53 |
|
-5.98% |
| WOW |
Wideopenwest Inc |
7.15 |
6.96 |
7.04 |
250900 |
-0.06 |
|
-0.85% |
| WP |
Worldpay Inc |
82.48 |
80.06 |
80.75 |
1543800 |
-1.40 |
|
-1.70% |
| WPC |
W.P. Carey & Co. Llc |
62.49 |
60.84 |
61.2 |
333600 |
-0.65 |
|
-1.05% |
| WPG |
Washington Prime Group Inc |
6.765 |
6.51 |
6.58 |
3054500 |
-0.13 |
|
-1.94% |
| WPG-H |
Washington Prime Group Inc 7.5 |
22.74 |
22.53 |
22.53 |
7300 |
-0.18 |
|
-0.79% |
| WPG-I |
Wp Glimcher Inc |
20.95 |
20.5 |
20.95 |
3500 |
0.45 |
|
2.20% |
| WPM |
Wheaton Precious Metals |
20.835 |
20.45 |
20.53 |
1571300 |
0.04 |
|
0.20% |
| WPP |
Wpp Plc ADR |
79.75 |
78.25 |
78.53 |
177100 |
-1.11 |
|
-1.39% |
| WPX |
Wpx Energy Inc |
14.66 |
13.3 |
13.6 |
13610500 |
-1.05 |
|
-7.17% |
| WRB |
W.R. Berkley Corp |
73.06 |
70.66 |
71.53 |
461300 |
-1.17 |
|
-1.61% |
| WRB-B |
W.R. Berkley Corp |
25.19 |
24.95 |
25 |
9100 |
-0.07 |
|
-0.28% |
| WRB-C |
W.R. Berkley Corp |
25.6 |
25.29 |
25.4 |
18400 |
-0.17 |
|
-0.66% |
| WRB-D |
W.R. Berkley Corporation 5.75% |
25.25 |
25.01 |
25.03 |
14900 |
-0.21 |
|
-0.83% |
| WRD |
Wildhorse Resour |
19.08 |
17.91 |
18.18 |
506600 |
-0.78 |
|
-4.11% |
| WRE |
Washington Real Estate Investment |
27.55 |
26.64 |
26.86 |
876600 |
-0.48 |
|
-1.76% |
| WRI |
Weingarten Realty Investors |
28.43 |
27.79 |
27.92 |
999100 |
-0.18 |
|
-0.64% |
| WRK |
Westrock Company |
64.26 |
60.93 |
61.95 |
1747900 |
-2.07 |
|
-3.23% |
| WSM |
Williams-Sonoma |
52.63 |
49.56 |
49.76 |
2816300 |
-2.74 |
|
-5.22% |
| WSO |
Watsco Inc |
181.7 |
177.14 |
178.8 |
379700 |
-1.57 |
|
-0.87% |
| WSR |
Whitestone REIT |
10.43 |
10.06 |
10.14 |
367100 |
-0.14 |
|
-1.36% |
| WST |
West Pharmaceutical Services |
88.23 |
84.89 |
85.1 |
402300 |
-2.97 |
|
-3.37% |
| WTI |
W&T Offshore |
4.42 |
4.08 |
4.16 |
1398800 |
-0.24 |
|
-5.45% |
| WTM |
White Mountains Insurance Group |
821 |
805.3 |
817.65 |
41200 |
-1.80 |
|
-0.22% |
| WTR |
Aqua America |
34.15 |
33.17 |
33.39 |
502200 |
-0.61 |
|
-1.79% |
| WTS |
Watts Water Technologies |
77.55 |
74.5 |
75 |
109400 |
-2.45 |
|
-3.16% |
| WTTR |
Select Energy Services Inc |
12.56 |
11.5 |
11.88 |
587100 |
-0.68 |
|
-5.41% |
| WU |
Western Union Company |
19.24 |
18.755 |
18.93 |
3916800 |
-0.26 |
|
-1.35% |
| WUBA |
58.com Inc |
79.7 |
75.595 |
77.02 |
973700 |
-2.56 |
|
-3.22% |
| WWE |
World Wrestling Entertainment |
36.32 |
34.89 |
34.94 |
693700 |
-1.00 |
|
-2.78% |
| WWW |
Wolverine World Wide |
28.87 |
27.93 |
28.06 |
404900 |
-0.70 |
|
-2.43% |
| WY |
Weyerhaeuser Company |
35.19 |
34.415 |
34.61 |
4295400 |
-0.45 |
|
-1.28% |
Exchange