Where Food Comes From, Inc. (WFCF)
NASDAQ: WFCF · Real-Time Price · USD
11.25
-0.07 (-0.66%)
Aug 1, 2025, 4:00 PM - Market closed
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.15 | 11.25 | 11.15 | 11.25 | 11.25 | -0.66% | 2,993 |
| Jul 31, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 187 |
| Jul 30, 2025 | 11.15 | 11.33 | 11.15 | 11.33 | 11.33 | 0.67% | 1,062 |
| Jul 29, 2025 | 11.19 | 11.25 | 11.17 | 11.25 | 11.25 | 0.72% | 596 |
| Jul 28, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -1.37% | 287 |
| Jul 25, 2025 | 11.16 | 11.33 | 11.16 | 11.33 | 11.33 | 1.39% | 586 |
| Jul 24, 2025 | 11.30 | 11.33 | 11.17 | 11.17 | 11.17 | -0.71% | 1,808 |
| Jul 23, 2025 | 11.01 | 11.25 | 11.01 | 11.25 | 11.25 | 2.37% | 1,513 |
| Jul 22, 2025 | 11.00 | 11.50 | 10.99 | 10.99 | 10.99 | -0.99% | 1,693 |
| Jul 21, 2025 | 11.23 | 11.23 | 11.10 | 11.10 | 11.10 | 1.37% | 2,150 |
| Jul 18, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -2.23% | 3,656 |
| Jul 17, 2025 | 10.95 | 11.20 | 10.95 | 11.20 | 11.20 | 2.28% | 7,214 |
| Jul 16, 2025 | 11.00 | 11.09 | 10.95 | 10.95 | 10.95 | 0.27% | 6,607 |
| Jul 15, 2025 | 11.21 | 11.21 | 10.51 | 10.92 | 10.92 | -8.77% | 17,141 |
| Jul 14, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 7.74% | 887 |
| Jul 11, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -1.24% | 336 |
| Jul 10, 2025 | 11.13 | 11.25 | 11.11 | 11.25 | 11.25 | -0.44% | 2,062 |
| Jul 9, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.09% | 296 |
| Jul 8, 2025 | 11.17 | 11.40 | 11.17 | 11.31 | 11.31 | -0.56% | 2,355 |
| Jul 7, 2025 | 12.00 | 12.00 | 11.37 | 11.37 | 11.37 | 1.74% | 3,002 |
| Jul 3, 2025 | 11.62 | 11.62 | 11.18 | 11.18 | 11.18 | -1.41% | 1,271 |
| Jul 2, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 388 |
| Jul 1, 2025 | 11.38 | 11.38 | 11.34 | 11.34 | 11.34 | 2.53% | 1,049 |
| Jun 30, 2025 | 10.85 | 11.30 | 10.85 | 11.06 | 11.06 | -4.24% | 7,429 |
| Jun 27, 2025 | 11.18 | 11.60 | 11.00 | 11.55 | 11.55 | 1.85% | 4,861 |
| Jun 26, 2025 | 11.00 | 11.50 | 10.50 | 11.34 | 11.34 | 10.10% | 76,095 |
| Jun 25, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -3.87% | 2,164 |
| Jun 24, 2025 | 10.89 | 11.28 | 10.28 | 10.72 | 10.72 | 1.76% | 4,217 |
| Jun 23, 2025 | 10.37 | 10.69 | 10.37 | 10.53 | 10.53 | -1.03% | 1,564 |
| Jun 20, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 2.70% | 584 |
| Jun 18, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 135 |
| Jun 17, 2025 | 10.50 | 10.90 | 10.36 | 10.36 | 10.36 | 0.97% | 1,413 |
| Jun 16, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | 1.08% | 759 |
| Jun 13, 2025 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | -0.49% | 4,144 |
| Jun 12, 2025 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | -0.29% | 360 |
| Jun 11, 2025 | 10.24 | 10.33 | 10.14 | 10.23 | 10.23 | -0.20% | 8,488 |
| Jun 10, 2025 | 10.04 | 10.25 | 10.04 | 10.25 | 10.25 | 3.54% | 2,215 |
| Jun 9, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 582 |
| Jun 6, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.71% | 1,493 |
| Jun 5, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -4.75% | 526 |
| Jun 4, 2025 | 10.35 | 10.35 | 10.29 | 10.32 | 10.32 | 0.68% | 3,958 |
| Jun 3, 2025 | 10.31 | 10.32 | 10.10 | 10.25 | 10.25 | 4.27% | 4,373 |
| Jun 2, 2025 | 9.88 | 10.15 | 9.73 | 9.83 | 9.83 | 1.41% | 2,177 |
| May 30, 2025 | 10.23 | 10.23 | 9.69 | 9.69 | 9.69 | -4.97% | 820 |
| May 29, 2025 | 10.60 | 10.60 | 10.20 | 10.20 | 10.20 | 1.39% | 3,034 |
| May 28, 2025 | 10.15 | 10.15 | 10.06 | 10.06 | 10.06 | -0.08% | 1,659 |
| May 27, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -3.03% | 551 |
| May 23, 2025 | 10.09 | 10.38 | 10.09 | 10.38 | 10.38 | 3.20% | 806 |
| May 22, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 625 |
| May 21, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.61% | 814 |