Where Food Comes From, Inc. (WFCF)
NASDAQ: WFCF · Real-Time Price · USD
9.69
-0.51 (-4.97%)
At close: May 30, 2025, 4:00 PM
10.12
+0.43 (4.41%)
After-hours: May 30, 2025, 4:04 PM EDT
Where Food Comes From Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 357 |
| May 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,123 |
| May 16, 2025 | 9.75 | 10.00 | 9.75 | 10.00 | 10.00 | 2.04% | 1,951 |
| May 15, 2025 | 9.50 | 9.80 | 9.50 | 9.80 | 9.80 | 5.83% | 4,805 |
| May 14, 2025 | 9.45 | 9.75 | 9.26 | 9.26 | 9.26 | -2.01% | 1,414 |
| May 13, 2025 | 9.72 | 9.72 | 9.45 | 9.45 | 9.45 | -2.58% | 1,251 |
| May 12, 2025 | 10.65 | 10.65 | 9.70 | 9.70 | 9.70 | -12.22% | 12,753 |
| May 9, 2025 | 11.04 | 11.05 | 10.61 | 11.05 | 11.05 | -1.12% | 982 |
| May 8, 2025 | 11.14 | 11.26 | 11.10 | 11.18 | 11.18 | -0.31% | 832 |
| May 7, 2025 | 11.02 | 11.22 | 11.02 | 11.21 | 11.21 | 1.86% | 920 |
| May 6, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -2.44% | 706 |
| May 5, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 381 |
| May 2, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.80% | 114 |
| May 1, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 1.54% | 311 |
| Apr 30, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.76% | 418 |
| Apr 29, 2025 | 11.25 | 11.38 | 11.08 | 11.10 | 11.10 | -2.85% | 1,488 |
| Apr 28, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.61% | 528 |
| Apr 25, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | -0.86% | 1,229 |
| Apr 24, 2025 | 11.02 | 11.75 | 10.72 | 11.60 | 11.60 | 5.45% | 1,759 |
| Apr 23, 2025 | 11.35 | 11.35 | 10.95 | 11.00 | 11.00 | -2.22% | 2,247 |
| Apr 22, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -2.61% | 464 |
| Apr 21, 2025 | 12.28 | 12.28 | 11.53 | 11.55 | 11.55 | -2.93% | 855 |
| Apr 17, 2025 | 11.54 | 11.90 | 11.54 | 11.90 | 11.90 | 8.87% | 666 |
| Apr 16, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -5.29% | 345 |
| Apr 15, 2025 | 11.40 | 11.54 | 10.50 | 11.54 | 11.54 | -3.75% | 2,720 |
| Apr 14, 2025 | 12.31 | 12.31 | 11.99 | 11.99 | 11.99 | 3.72% | 3,403 |
| Apr 11, 2025 | 11.99 | 12.11 | 10.93 | 11.56 | 11.56 | 0.70% | 7,747 |
| Apr 10, 2025 | 11.25 | 12.15 | 11.25 | 11.48 | 11.48 | 5.32% | 1,786 |
| Apr 9, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.44% | 1,037 |
| Apr 8, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.25% | 769 |
| Apr 7, 2025 | 11.10 | 11.10 | 10.30 | 10.78 | 10.78 | -2.93% | 3,119 |
| Apr 4, 2025 | 11.22 | 11.22 | 10.65 | 11.10 | 11.10 | -2.29% | 962 |
| Apr 3, 2025 | 11.50 | 11.69 | 11.10 | 11.36 | 11.36 | 0.44% | 5,527 |
| Apr 2, 2025 | 11.12 | 11.70 | 11.10 | 11.31 | 11.31 | - | 4,662 |
| Apr 1, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 2.17% | 340 |
| Mar 31, 2025 | 10.90 | 11.07 | 10.75 | 11.07 | 11.07 | 5.43% | 2,270 |
| 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 |