Where Food Comes From, Inc. (WFCF)
NASDAQ: WFCF · Real-Time Price · USD
10.50
-0.54 (-4.89%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Where Food Comes From Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.02 | 11.04 | 10.50 | 10.50 | 10.50 | -4.89% | 2,338 |
| Mar 27, 2025 | 11.30 | 11.31 | 10.87 | 11.04 | 11.04 | -2.73% | 7,870 |
| Mar 26, 2025 | 11.45 | 11.45 | 11.30 | 11.35 | 11.35 | -0.69% | 4,616 |
| Mar 25, 2025 | 11.75 | 11.75 | 11.43 | 11.43 | 11.43 | -0.62% | 665 |
| Mar 24, 2025 | 11.65 | 11.65 | 11.31 | 11.50 | 11.50 | -0.43% | 43,978 |
| Mar 21, 2025 | 11.58 | 11.59 | 11.35 | 11.55 | 11.55 | -1.03% | 2,968 |
| Mar 20, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.09% | 675 |
| Mar 19, 2025 | 11.40 | 11.99 | 11.40 | 11.68 | 11.68 | 0.26% | 2,283 |
| Mar 18, 2025 | 11.39 | 11.65 | 11.39 | 11.65 | 11.65 | -1.69% | 1,541 |
| Mar 17, 2025 | 11.37 | 12.39 | 11.37 | 11.85 | 11.85 | 2.38% | 1,137 |
| Mar 14, 2025 | 11.20 | 11.60 | 11.20 | 11.58 | 11.58 | 3.21% | 2,204 |
| Mar 13, 2025 | 11.21 | 11.22 | 11.21 | 11.22 | 11.22 | -1.21% | 460 |
| Mar 12, 2025 | 11.15 | 11.74 | 11.11 | 11.35 | 11.35 | 2.27% | 3,327 |
| Mar 11, 2025 | 11.27 | 11.49 | 11.06 | 11.10 | 11.10 | -0.45% | 2,663 |
| Mar 10, 2025 | 11.14 | 11.40 | 11.04 | 11.15 | 11.15 | -0.12% | 2,471 |
| Mar 7, 2025 | 11.16 | 11.16 | 11.15 | 11.16 | 11.16 | -0.51% | 1,699 |
| Mar 6, 2025 | 10.90 | 11.33 | 10.90 | 11.22 | 11.22 | - | 5,703 |
| Mar 5, 2025 | 11.25 | 11.37 | 11.00 | 11.22 | 11.22 | -0.71% | 3,627 |
| Mar 4, 2025 | 10.61 | 11.40 | 10.61 | 11.30 | 11.30 | 0.89% | 5,678 |
| Mar 3, 2025 | 12.25 | 12.25 | 11.20 | 11.20 | 11.20 | -9.60% | 8,772 |
| Feb 28, 2025 | 12.00 | 12.40 | 11.66 | 12.39 | 12.39 | 0.08% | 1,847 |
| Feb 27, 2025 | 12.40 | 12.40 | 12.38 | 12.38 | 12.38 | -0.40% | 873 |
| Feb 26, 2025 | 12.76 | 12.76 | 12.25 | 12.43 | 12.43 | 1.89% | 1,178 |
| Feb 25, 2025 | 12.05 | 12.45 | 12.05 | 12.20 | 12.20 | - | 4,028 |
| Feb 24, 2025 | 12.50 | 12.50 | 12.00 | 12.20 | 12.20 | 1.67% | 11,727 |
| Feb 21, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -4.76% | 2,924 |
| Feb 20, 2025 | 12.09 | 12.90 | 12.09 | 12.60 | 12.60 | 3.03% | 13,747 |
| Feb 19, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 2.77% | 841 |
| Feb 18, 2025 | 11.81 | 12.00 | 11.75 | 11.90 | 11.90 | -1.65% | 3,090 |
| Feb 14, 2025 | 11.69 | 12.10 | 11.60 | 12.10 | 12.10 | 1.31% | 10,363 |
| Feb 13, 2025 | 11.75 | 12.10 | 11.75 | 11.94 | 11.94 | -0.56% | 5,025 |
| Feb 12, 2025 | 12.15 | 12.15 | 11.60 | 12.01 | 12.01 | -2.52% | 3,502 |
| Feb 11, 2025 | 11.95 | 12.64 | 11.95 | 12.32 | 12.32 | 1.99% | 5,091 |
| Feb 10, 2025 | 12.05 | 12.70 | 12.05 | 12.08 | 12.08 | - | 1,790 |
| Feb 7, 2025 | 12.15 | 12.36 | 11.50 | 12.08 | 12.08 | -2.19% | 1,665 |
| Feb 6, 2025 | 12.23 | 12.35 | 12.23 | 12.35 | 12.35 | 0.82% | 2,040 |
| Feb 5, 2025 | 12.00 | 12.25 | 11.68 | 12.25 | 12.25 | 0.41% | 1,728 |
| Feb 4, 2025 | 12.77 | 12.90 | 11.80 | 12.20 | 12.20 | -2.63% | 9,896 |
| Feb 3, 2025 | 12.20 | 12.70 | 11.37 | 12.53 | 12.53 | 0.32% | 6,062 |
| Jan 31, 2025 | 12.17 | 12.84 | 12.17 | 12.49 | 12.49 | 0.97% | 2,755 |
| Jan 30, 2025 | 12.03 | 12.88 | 12.00 | 12.37 | 12.37 | 0.98% | 5,416 |
| Jan 29, 2025 | 12.26 | 12.49 | 12.25 | 12.25 | 12.25 | -2.51% | 2,844 |
| Jan 28, 2025 | 12.32 | 12.57 | 12.25 | 12.57 | 12.57 | -1.06% | 2,213 |
| Jan 27, 2025 | 12.30 | 12.83 | 12.29 | 12.70 | 12.70 | 1.45% | 1,472 |
| Jan 24, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.28% | 220 |
| Jan 23, 2025 | 12.50 | 12.95 | 11.33 | 12.68 | 12.68 | -0.47% | 9,349 |
| Jan 22, 2025 | 12.95 | 12.95 | 12.74 | 12.74 | 12.74 | -2.00% | 2,685 |
| Jan 21, 2025 | 13.00 | 13.40 | 13.00 | 13.00 | 13.00 | 1.84% | 2,397 |
| Jan 17, 2025 | 13.37 | 13.49 | 12.77 | 12.77 | 12.77 | -5.44% | 1,195 |
| Jan 16, 2025 | 13.23 | 13.50 | 13.23 | 13.50 | 13.50 | 2.04% | 1,341 |