| Code | Name | Currency | DateTime | Open | High | Low | Close | Volume | OpenInt | Previous | Change | Updated | Active |
|---|
| W | Wayfair Inc | USD | 24/12/24 16:38 | 45.600 | 45.950 | 44.490 | 44.750 | 995,962 | 0 | 45.260 | 0.510 | 24/12/24 15:55 | True |
| WAB | Wabtec Corp | USD | 24/12/24 16:38 | 191.62 | 194.26 | 190.82 | 194.16 | 321,609 | 0 | 191.45 | 2.71 | 24/12/24 15:55 | True |
| WAL | Western Alliance Bancorp | USD | 24/12/24 16:38 | 84.800 | 85.450 | 83.420 | 84.750 | 388,186 | 0 | 84.820 | 0.070 | 24/12/24 15:55 | True |
| WAL-A | Western Alliance Bancorp Pfd | USD | 24/12/24 16:38 | 22.010 | 22.140 | 21.920 | 22.040 | 47,671 | 0 | 22.010 | 0.030 | 24/12/24 15:55 | True |
| WAT | Waters Corp | USD | 24/12/24 16:38 | 369.26 | 373.55 | 367.16 | 373.15 | 105,584 | 0 | 369.76 | 3.39 | 24/12/24 15:55 | True |
| WBS | Webster Financial Corp | USD | 24/12/24 16:38 | 55.580 | 55.870 | 54.870 | 55.580 | 455,546 | 0 | 55.390 | 0.190 | 24/12/24 15:55 | True |
| WBS-F | Webster Financial Corp [Wbs/Pf] | USD | 24/12/24 16:38 | 19.710 | 19.710 | 19.490 | 19.550 | 3,220 | 0 | 19.770 | 0.220 | 24/12/24 15:55 | True |
| WBS-G | Webster Financial Corp ADR | USD | 24/12/24 16:38 | 23.950 | 24.050 | 23.890 | 23.990 | 3,687 | 0 | 23.900 | 0.090 | 24/12/24 15:55 | True |
| WBX | Wallbox N.V. Cl A | USD | 24/12/24 16:38 | 0.5000 | 0.5100 | 0.4600 | 0.4600 | 839,721 | 0 | 0.4500 | 0.0000 | 24/12/24 15:55 | True |
| WBX.W | Wallbox N.V. WT | USD | 24/12/24 16:38 | 0.0200 | 0.0400 | 0.0200 | 0.0200 | 116,098 | 0 | 0.0300 | 0.0100 | 24/12/24 15:55 | True |
| WCC | Wesco International | USD | 24/12/24 16:38 | 179.96 | 180.63 | 178.18 | 180.33 | 197,836 | 0 | 179.02 | 1.31 | 24/12/24 15:55 | True |
| WCC-A | Wesco International Inc | USD | 24/12/24 16:38 | 25.490 | 25.510 | 25.470 | 25.490 | 30,439 | 0 | 25.480 | 0.010 | 24/12/24 15:55 | True |
| WCN | Waste Connections Inc | USD | 24/12/24 16:38 | 171.21 | 172.92 | 170.28 | 172.70 | 453,617 | 0 | 171.06 | 1.64 | 24/12/24 15:55 | True |
| WD | Walker & Dunlop | USD | 24/12/24 16:38 | 97.060 | 98.400 | 96.990 | 98.270 | 50,861 | 0 | 97.380 | 0.890 | 24/12/24 15:55 | True |
| WDH | Waterdrop Inc ADR | USD | 24/12/24 16:38 | 1.250 | 1.250 | 1.180 | 1.200 | 291,280 | 0 | 1.230 | 0.030 | 24/12/24 15:55 | True |
| WDI | Western Asset Diversified Income Fund | USD | 24/12/24 16:38 | 14.450 | 14.530 | 14.310 | 14.340 | 294,419 | 0 | 14.410 | 0.070 | 24/12/24 15:55 | True |
| WDS | Woodside Energy Group Ltd | USD | 24/12/24 16:38 | 15.100 | 15.240 | 15.010 | 15.210 | 437,148 | 0 | 15.150 | 0.060 | 24/12/24 15:55 | True |
| WEA | Western Asset Bond Fund | USD | 24/12/24 16:38 | 10.760 | 11.050 | 10.660 | 10.900 | 32,189 | 0 | 10.690 | 0.210 | 24/12/24 15:55 | True |
| WEAV | Weave Communications Inc | USD | 24/12/24 16:38 | 16.230 | 16.230 | 15.860 | 16.010 | 246,845 | 0 | 16.190 | 0.180 | 24/12/24 15:55 | True |
| WEC | Wisconsin Energy Corp | USD | 24/12/24 16:38 | 94.710 | 95.130 | 94.250 | 95.040 | 533,251 | 0 | 94.840 | 0.200 | 24/12/24 15:55 | True |
| WEL | Integrated Wellness Acquisition Cl A | USD | 13/12/24 16:38 | 11.980 | 11.980 | 11.860 | 11.860 | 1,201 | 0 | 11.950 | 0.090 | 13/12/24 15:55 | True |
| WEL.W | Integrated Wellness Acquisition WT | USD | 11/12/24 16:56 | 0.0115 | 0.0117 | 0.0115 | 0.0117 | 56,123 | 0 | 0.0116 | 0.0001 | 11/12/24 16:13 | True |
| WELL | Welltower Inc | USD | 24/12/24 16:38 | 125.02 | 126.89 | 125.02 | 126.59 | 1,074,764 | 0 | 125.62 | 0.97 | 24/12/24 15:55 | True |
| WES | Western Midstream Partners LP | USD | 24/12/24 16:38 | 39.500 | 39.790 | 38.930 | 39.790 | 366,325 | 0 | 39.070 | 0.720 | 24/12/24 15:55 | True |
| WEX | Wex Inc | USD | 24/12/24 16:38 | 171.64 | 172.41 | 170.55 | 171.67 | 88,936 | 0 | 170.99 | 0.68 | 24/12/24 15:55 | True |
| WF | Woori Finance Holdings Ltd ADR | USD | 24/12/24 16:38 | 32.250 | 32.390 | 32.130 | 32.270 | 20,273 | 0 | 32.080 | 0.190 | 24/12/24 15:55 | True |
| WFC | Wells Fargo & Company | USD | 24/12/24 16:38 | 70.670 | 71.590 | 70.540 | 71.590 | 4,442,654 | 0 | 70.540 | 1.050 | 24/12/24 15:55 | True |
| WFC-A | Wells Fargo & Co. | USD | 24/12/24 16:38 | 19.840 | 19.970 | 19.750 | 19.910 | 120,125 | 0 | 19.910 | 0.000 | 24/12/24 15:55 | True |
| WFC-C | Wells Fargo & Co. | USD | 24/12/24 16:38 | 18.830 | 18.950 | 18.730 | 18.930 | 61,691 | 0 | 18.890 | 0.040 | 24/12/24 15:55 | True |
| WFC-D | Wells Fargo & Co. | USD | 24/12/24 16:38 | 18.190 | 18.320 | 18.120 | 18.240 | 125,783 | 0 | 18.280 | 0.040 | 24/12/24 15:55 | True |
| WFC-L | Wells Fargo & Company [Wfc/Pl] | USD | 24/12/24 16:38 | 1,175.6 | 1,181.0 | 1,175.0 | 1,181.0 | 5,420 | 0 | 1,179.0 | 2.0 | 24/12/24 15:55 | True |
| WFC-Y | Wells Fargo & Company [Wfc/Py] | USD | 24/12/24 16:38 | 24.230 | 24.230 | 24.030 | 24.110 | 24,590 | 0 | 24.230 | 0.120 | 24/12/24 15:55 | True |
| WFC-Z | Wells Fargo & Company [Wfc/Pz] | USD | 24/12/24 16:38 | 20.010 | 20.080 | 19.900 | 20.020 | 139,128 | 0 | 20.030 | 0.010 | 24/12/24 15:55 | True |
| WFG | West Fraser Timber L | USD | 24/12/24 16:38 | 86.720 | 87.750 | 86.640 | 87.750 | 54,720 | 0 | 87.080 | 0.670 | 24/12/24 15:55 | True |
| WGO | Winnebago Industries | USD | 24/12/24 16:38 | 47.670 | 48.260 | 47.100 | 47.890 | 491,983 | 0 | 47.990 | 0.100 | 24/12/24 15:55 | True |
| WH | Wyndham Hotels & Resorts Inc | USD | 24/12/24 16:38 | 101.48 | 102.12 | 101.30 | 101.98 | 179,145 | 0 | 101.53 | 0.45 | 24/12/24 15:55 | True |
| WHD | Cactus Inc Cl A | USD | 24/12/24 16:38 | 57.100 | 57.430 | 56.080 | 57.350 | 165,620 | 0 | 56.780 | 0.570 | 24/12/24 15:55 | True |
| WHG | Westwood Holdings Group Inc | USD | 24/12/24 16:38 | 14.810 | 14.850 | 14.100 | 14.750 | 5,597 | 0 | 15.090 | 0.340 | 24/12/24 15:55 | True |
| WHR | Whirlpool Corp | USD | 24/12/24 16:38 | 115.32 | 116.65 | 114.73 | 116.55 | 176,386 | 0 | 115.73 | 0.82 | 24/12/24 15:55 | True |
| WIA | U.S. Treasury Inflation Prot Secs Fd | USD | 24/12/24 16:38 | 8.020 | 8.060 | 8.000 | 8.010 | 15,060 | 0 | 8.050 | 0.040 | 24/12/24 15:55 | True |
| WINN | Harbor Long-Term Growers ETF | USD | 24/12/24 16:38 | 27.910 | 28.230 | 27.910 | 28.230 | 110,953 | 0 | 27.890 | 0.340 | 24/12/24 15:55 | True |
| WIT | Wipro Ltd ADR | USD | 24/12/24 16:38 | 3.600 | 3.630 | 3.600 | 3.630 | 1,337,261 | 0 | 3.620 | 0.010 | 24/12/24 15:55 | True |
| WIW | U.S Treasury Inflation Prot Secs Fd 2 | USD | 24/12/24 16:38 | 8.260 | 8.390 | 8.240 | 8.290 | 208,872 | 0 | 8.230 | 0.060 | 24/12/24 15:55 | True |
| WK | Workiva Llc | USD | 24/12/24 16:38 | 111.90 | 113.18 | 111.58 | 113.18 | 120,333 | 0 | 111.66 | 1.52 | 24/12/24 15:55 | True |
| WKC | World Kinect Corp | USD | 24/12/24 16:38 | 26.890 | 27.280 | 26.630 | 27.240 | 287,861 | 0 | 26.800 | 0.440 | 24/12/24 15:55 | True |
| WLK | Westlake Corp | USD | 24/12/24 16:38 | 114.45 | 115.31 | 113.98 | 114.95 | 178,917 | 0 | 114.40 | 0.55 | 24/12/24 15:55 | True |
| WLKP | Westlake Chemical Partners LP | USD | 24/12/24 16:38 | 23.140 | 23.450 | 22.990 | 23.140 | 21,903 | 0 | 23.080 | 0.060 | 24/12/24 15:55 | True |
| WLTG | ETF Opp Wealthtrust Dbs Long Term Growth ETF | USD | 24/12/24 16:38 | 29.870 | 29.967 | 29.870 | 29.967 | 2,962 | 0 | 29.729 | 0.238 | 24/12/24 15:55 | True |
| WLY | John Wiley Sons Cl A | USD | 24/12/24 16:38 | 44.750 | 45.080 | 44.580 | 44.950 | 145,945 | 0 | 44.710 | 0.240 | 24/12/24 15:55 | True |
| WLYB | John Wiley Sons Cl B | USD | 24/12/24 16:38 | 44.600 | 44.600 | 44.600 | 44.600 | 151 | 0 | 44.140 | 0.460 | 24/12/24 15:55 | True |
| WM | Waste Management | USD | 24/12/24 16:38 | 203.27 | 205.45 | 202.43 | 205.38 | 711,458 | 0 | 203.80 | 1.58 | 24/12/24 15:55 | True |
| WMB | Williams Companies | USD | 24/12/24 16:38 | 54.360 | 54.600 | 53.970 | 54.600 | 2,070,848 | 0 | 54.050 | 0.550 | 24/12/24 15:55 | True |
| WMK | Weis Markets | USD | 24/12/24 16:38 | 68.060 | 68.510 | 67.410 | 68.500 | 29,821 | 0 | 67.890 | 0.610 | 24/12/24 15:55 | True |
| WMS | Advanced Drainage Systems Inc | USD | 24/12/24 16:38 | 115.21 | 116.23 | 115.05 | 116.22 | 197,051 | 0 | 115.54 | 0.68 | 24/12/24 15:55 | True |
| WMT | Walmart Inc | USD | 24/12/24 16:38 | 90.370 | 92.680 | 90.350 | 92.680 | 8,990,044 | 0 | 90.350 | 2.330 | 24/12/24 15:55 | True |
| WNC | Wabash National Corp | USD | 24/12/24 16:38 | 16.780 | 17.120 | 16.780 | 17.120 | 183,389 | 0 | 16.840 | 0.280 | 24/12/24 15:55 | True |
| WNS | Wns Ltd ADR | USD | 24/12/24 16:38 | 46.640 | 46.830 | 45.850 | 46.830 | 83,000 | 0 | 46.580 | 0.250 | 24/12/24 15:55 | True |
| WOLF | Wolfspeed Inc | USD | 24/12/24 16:38 | 7.860 | 7.860 | 7.400 | 7.750 | 4,470,469 | 0 | 7.750 | 0.000 | 24/12/24 15:55 | True |
| WOR | Worthington Enterprises Inc | USD | 24/12/24 16:38 | 40.950 | 41.390 | 40.830 | 41.110 | 125,260 | 0 | 41.040 | 0.070 | 24/12/24 15:55 | True |
| WOW | Wideopenwest Inc | USD | 24/12/24 16:38 | 4.650 | 4.760 | 4.620 | 4.730 | 137,821 | 0 | 4.670 | 0.060 | 24/12/24 15:55 | True |
| WPC | W.P. Carey & Company Llc | USD | 24/12/24 16:38 | 54.450 | 55.110 | 54.260 | 55.080 | 372,471 | 0 | 54.530 | 0.550 | 24/12/24 15:55 | True |
| WPM | Wheaton Precious Metals | USD | 24/12/24 16:38 | 57.350 | 57.600 | 56.910 | 57.370 | 372,755 | 0 | 57.310 | 0.060 | 24/12/24 15:55 | True |
| WPP | Wpp Plc ADR | USD | 24/12/24 16:38 | 52.130 | 52.290 | 51.930 | 52.130 | 39,478 | 0 | 52.070 | 0.060 | 24/12/24 15:55 | True |
| WRB | W.R. Berkley Corp | USD | 24/12/24 16:38 | 58.310 | 58.760 | 58.240 | 58.710 | 544,232 | 0 | 58.410 | 0.300 | 24/12/24 15:55 | True |
| WRB-E | Berkley W.R. Corp [Wrb/Pe] | USD | 24/12/24 16:38 | 23.750 | 23.750 | 23.470 | 23.670 | 5,407 | 0 | 23.660 | 0.010 | 24/12/24 15:55 | True |
| WRB-F | Berkley W.R. Corp [Wrb/Pf] | USD | 24/12/24 16:38 | 20.680 | 20.740 | 20.450 | 20.590 | 22,090 | 0 | 20.680 | 0.090 | 24/12/24 15:55 | True |
| WRB-G | Berkley W.R. Corp [Wrb/Pg] | USD | 24/12/24 16:38 | 17.920 | 17.920 | 17.810 | 17.870 | 4,400 | 0 | 18.060 | 0.190 | 24/12/24 15:55 | True |
| WRB-H | Berkley W.R. Corp [Wrb/Ph] | USD | 24/12/24 16:38 | 17.870 | 17.880 | 17.590 | 17.730 | 4,078 | 0 | 17.770 | 0.030 | 24/12/24 15:55 | True |
| WRBY | Warby Parker Inc Cl A | USD | 24/12/24 16:38 | 25.180 | 25.890 | 24.730 | 25.720 | 949,970 | 0 | 25.070 | 0.650 | 24/12/24 15:55 | True |
| WS | Worthington Steel Inc | USD | 24/12/24 16:38 | 31.650 | 32.760 | 31.380 | 32.740 | 257,621 | 0 | 31.650 | 1.090 | 24/12/24 15:55 | True |
| WSM | Williams-Sonoma | USD | 24/12/24 16:38 | 186.55 | 188.43 | 185.79 | 187.73 | 586,835 | 0 | 186.52 | 1.21 | 24/12/24 15:55 | True |
| WSO | Watsco Inc | USD | 24/12/24 16:38 | 486.58 | 492.98 | 486.58 | 491.35 | 54,302 | 0 | 487.94 | 3.41 | 24/12/24 15:55 | True |
| WSR | Whitestone REIT | USD | 24/12/24 16:38 | 14.010 | 14.160 | 13.950 | 14.150 | 70,193 | 0 | 14.020 | 0.130 | 24/12/24 15:55 | True |
| WST | West Pharmaceutical Services | USD | 24/12/24 16:38 | 330.24 | 332.77 | 328.12 | 332.77 | 203,596 | 0 | 329.57 | 3.20 | 24/12/24 15:55 | True |
| WT | Wisdomtree Inc | USD | 24/12/24 16:38 | 10.480 | 10.690 | 10.480 | 10.690 | 534,123 | 0 | 10.500 | 0.190 | 24/12/24 15:55 | True |
| WTI | W&T Offshore | USD | 24/12/24 16:39 | 1.550 | 1.570 | 1.460 | 1.530 | 2,763,426 | 0 | 1.510 | 0.020 | 24/12/24 15:56 | True |
| WTM | White Mountains Insurance Group | USD | 24/12/24 16:39 | 1,918.0 | 1,930.6 | 1,918.0 | 1,930.6 | 5,321 | 0 | 1,907.5 | 23.1 | 24/12/24 15:56 | True |
| WTRG | Essential Utilities Inc | USD | 24/12/24 16:39 | 36.170 | 36.410 | 36.010 | 36.400 | 456,812 | 0 | 36.250 | 0.150 | 24/12/24 15:56 | True |
| WTS | Watts Water Technologies | USD | 24/12/24 16:39 | 203.45 | 205.07 | 202.57 | 204.81 | 59,943 | 0 | 203.69 | 1.12 | 24/12/24 15:56 | True |
| WTTR | Select Water Solutions Inc | USD | 24/12/24 16:39 | 12.750 | 12.830 | 12.500 | 12.800 | 310,546 | 0 | 12.670 | 0.130 | 24/12/24 15:56 | True |
| WU | Western Union Company | USD | 24/12/24 16:39 | 10.470 | 10.600 | 10.430 | 10.580 | 2,243,472 | 0 | 10.520 | 0.060 | 24/12/24 15:56 | True |
| WWW | Wolverine World Wide | USD | 24/12/24 16:39 | 22.740 | 22.970 | 22.500 | 22.940 | 409,306 | 0 | 22.720 | 0.220 | 24/12/24 15:56 | True |
| WY | Weyerhaeuser Company | USD | 24/12/24 16:39 | 27.800 | 28.260 | 27.750 | 28.260 | 1,780,137 | 0 | 28.080 | 0.180 | 24/12/24 15:56 | True |