Where Food Comes From, Inc. (WFCF)
NASDAQ: WFCF · Real-Time Price · USD
13.26
+0.01 (0.07%)
Oct 8, 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 |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 13.34 | 13.35 | 13.34 | 13.35 | 13.35 | 0.76% | 854 |
| Oct 7, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 256 |
| Oct 6, 2025 | 13.43 | 13.50 | 13.25 | 13.25 | 13.25 | -0.30% | 1,038 |
| Oct 3, 2025 | 13.52 | 13.52 | 13.29 | 13.29 | 13.29 | -2.04% | 1,729 |
| Oct 2, 2025 | 13.47 | 13.57 | 13.44 | 13.57 | 13.57 | 2.39% | 3,918 |
| Oct 1, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 211 |
| Sep 30, 2025 | 13.25 | 13.30 | 13.25 | 13.25 | 13.25 | - | 704 |
| Sep 29, 2025 | 13.35 | 13.45 | 13.25 | 13.25 | 13.25 | -2.86% | 5,736 |
| Sep 26, 2025 | 13.40 | 13.64 | 13.25 | 13.64 | 13.64 | -0.44% | 980 |
| Sep 25, 2025 | 13.35 | 13.70 | 13.30 | 13.70 | 13.70 | - | 813 |
| Sep 24, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 415 |
| Sep 23, 2025 | 13.10 | 13.78 | 13.10 | 13.70 | 13.70 | 3.01% | 4,458 |
| Sep 22, 2025 | 13.20 | 13.44 | 13.10 | 13.30 | 13.30 | 0.53% | 3,840 |
| Sep 19, 2025 | 13.10 | 13.50 | 13.00 | 13.23 | 13.23 | -1.71% | 5,328 |
| Sep 18, 2025 | 13.48 | 13.48 | 13.46 | 13.46 | 13.46 | 2.36% | 560 |
| Sep 17, 2025 | 13.29 | 13.29 | 13.15 | 13.15 | 13.15 | 0.38% | 774 |
| Sep 16, 2025 | 12.45 | 13.10 | 12.44 | 13.10 | 13.10 | 5.01% | 15,619 |
| Sep 15, 2025 | 12.49 | 12.50 | 12.47 | 12.48 | 12.48 | 0.20% | 5,590 |
| Sep 12, 2025 | 12.45 | 12.46 | 12.45 | 12.45 | 12.45 | - | 4,318 |
| Sep 11, 2025 | 12.67 | 12.67 | 12.45 | 12.45 | 12.45 | -0.64% | 18,835 |
| Sep 10, 2025 | 12.46 | 12.53 | 12.46 | 12.53 | 12.53 | 0.64% | 1,340 |
| Sep 9, 2025 | 12.26 | 12.61 | 12.26 | 12.45 | 12.45 | 1.47% | 9,699 |
| Sep 8, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - | 398 |
| Sep 5, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -1.68% | 264 |
| Sep 4, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.79% | 494 |
| Sep 3, 2025 | 12.29 | 12.58 | 12.06 | 12.58 | 12.58 | 4.83% | 7,167 |
| Sep 2, 2025 | 12.02 | 12.30 | 11.88 | 12.00 | 12.00 | - | 14,717 |
| Aug 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 95 |
| Aug 28, 2025 | 12.00 | 12.37 | 12.00 | 12.00 | 12.00 | -0.58% | 3,250 |
| Aug 27, 2025 | 11.96 | 12.76 | 11.83 | 12.07 | 12.07 | 0.58% | 10,153 |
| Aug 26, 2025 | 11.97 | 12.00 | 11.97 | 12.00 | 12.00 | 4.35% | 2,150 |
| Aug 25, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.17% | 609 |
| Aug 22, 2025 | 11.22 | 11.49 | 11.22 | 11.48 | 11.48 | 2.50% | 685 |
| Aug 21, 2025 | 11.15 | 11.33 | 10.95 | 11.20 | 11.20 | 0.45% | 10,485 |
| Aug 20, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.09% | 839 |
| Aug 19, 2025 | 11.16 | 11.16 | 11.15 | 11.16 | 11.16 | -0.18% | 1,148 |
| Aug 18, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.63% | 182 |
| Aug 15, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.91% | 433 |
| Aug 14, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 772 |
| Aug 13, 2025 | 11.16 | 11.17 | 11.15 | 11.15 | 11.15 | - | 597 |
| Aug 12, 2025 | 11.20 | 11.20 | 11.15 | 11.15 | 11.15 | -0.18% | 1,149 |
| Aug 11, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -1.41% | 616 |
| Aug 8, 2025 | 11.15 | 11.33 | 11.15 | 11.33 | 11.33 | 1.52% | 1,082 |
| Aug 7, 2025 | 11.15 | 11.16 | 11.15 | 11.16 | 11.16 | -0.86% | 1,358 |
| Aug 6, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 788 |
| Aug 5, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.51% | 387 |
| Aug 4, 2025 | 11.27 | 11.27 | 11.16 | 11.20 | 11.20 | -0.44% | 632 |
| 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 |