Where Food Comes From, Inc. (WFCF)
NASDAQ: WFCF · Real-Time Price · USD
13.15
+0.05 (0.38%)
At close: Sep 17, 2025, 4:00 PM EDT
13.15
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:00 PM EDT
Where Food Comes From Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |