Where Food Comes From, Inc. (WFCF)
NASDAQ: WFCF · Real-Time Price · USD
11.17
+0.18 (1.64%)
Nov 4, 2024, 4:00 PM EST - Market closed
Where Food Comes From Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 11.20 | 11.20 | 11.17 | 11.17 | 11.17 | 1.55% | 2,633 |
| Nov 1, 2024 | 11.00 | 11.05 | 11.00 | 11.00 | 11.00 | - | 2,751 |
| Oct 31, 2024 | 10.88 | 11.16 | 10.80 | 11.00 | 11.00 | -1.03% | 9,166 |
| Oct 30, 2024 | 11.25 | 11.50 | 11.00 | 11.12 | 11.12 | -3.77% | 16,730 |
| Oct 29, 2024 | 11.45 | 11.62 | 11.15 | 11.55 | 11.55 | 0.96% | 2,099 |
| Oct 28, 2024 | 11.53 | 11.53 | 11.44 | 11.44 | 11.44 | 0.70% | 1,029 |
| Oct 25, 2024 | 11.50 | 11.50 | 11.29 | 11.36 | 11.36 | -2.07% | 1,187 |
| Oct 24, 2024 | 11.49 | 11.60 | 11.11 | 11.60 | 11.60 | 0.96% | 9,464 |
| Oct 23, 2024 | 11.18 | 11.49 | 11.17 | 11.49 | 11.49 | 2.86% | 7,634 |
| Oct 22, 2024 | 11.31 | 11.35 | 11.00 | 11.17 | 11.17 | -0.53% | 9,842 |
| Oct 21, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 166 |
| Oct 18, 2024 | 11.42 | 11.44 | 10.68 | 11.23 | 11.23 | -1.84% | 5,807 |
| Oct 17, 2024 | 11.28 | 11.44 | 11.20 | 11.44 | 11.44 | 3.34% | 855 |
| Oct 16, 2024 | 10.82 | 11.07 | 10.82 | 11.07 | 11.07 | -3.57% | 949 |
| Oct 15, 2024 | 11.05 | 11.49 | 11.05 | 11.48 | 11.48 | 3.70% | 5,195 |
| Oct 14, 2024 | 11.06 | 11.49 | 11.06 | 11.07 | 11.07 | -1.51% | 2,762 |
| Oct 11, 2024 | 11.13 | 11.24 | 11.13 | 11.24 | 11.24 | 0.81% | 1,015 |
| Oct 10, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.80% | 764 |
| Oct 9, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.99% | 719 |
| Oct 8, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.18% | 1,303 |
| Oct 7, 2024 | 11.24 | 11.24 | 10.84 | 11.11 | 11.11 | -1.16% | 5,863 |
| Oct 4, 2024 | 11.00 | 11.24 | 10.76 | 11.24 | 11.24 | 3.39% | 7,421 |
| Oct 3, 2024 | 11.00 | 11.12 | 10.60 | 10.87 | 10.87 | -1.17% | 8,361 |
| Oct 2, 2024 | 10.80 | 11.00 | 10.60 | 11.00 | 11.00 | 2.09% | 11,626 |
| Oct 1, 2024 | 10.80 | 10.99 | 10.78 | 10.78 | 10.78 | -0.05% | 2,523 |
| Sep 30, 2024 | 10.79 | 11.00 | 10.60 | 10.78 | 10.78 | -1.10% | 8,180 |
| Sep 27, 2024 | 10.90 | 10.98 | 10.65 | 10.90 | 10.90 | -0.73% | 3,829 |
| Sep 26, 2024 | 10.98 | 11.11 | 10.76 | 10.98 | 10.98 | 0.83% | 7,415 |
| Sep 25, 2024 | 10.80 | 10.89 | 10.80 | 10.89 | 10.89 | - | 405 |
| Sep 24, 2024 | 10.90 | 11.00 | 10.72 | 10.89 | 10.89 | -0.09% | 6,040 |
| Sep 23, 2024 | 10.99 | 11.20 | 10.90 | 10.90 | 10.90 | - | 5,281 |
| Sep 20, 2024 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | - | 16,629 |
| Sep 19, 2024 | 11.08 | 11.08 | 10.67 | 10.90 | 10.90 | 1.68% | 9,006 |
| Sep 18, 2024 | 10.83 | 11.24 | 10.72 | 10.72 | 10.72 | -1.11% | 16,165 |
| Sep 17, 2024 | 11.00 | 11.25 | 10.75 | 10.84 | 10.84 | -0.46% | 11,153 |
| Sep 16, 2024 | 10.73 | 11.00 | 10.73 | 10.89 | 10.89 | -0.73% | 8,178 |
| Sep 13, 2024 | 10.89 | 11.00 | 10.58 | 10.97 | 10.97 | 0.64% | 5,362 |
| Sep 12, 2024 | 10.76 | 11.03 | 10.58 | 10.90 | 10.90 | -0.14% | 6,088 |
| Sep 11, 2024 | 10.58 | 11.05 | 10.58 | 10.92 | 10.92 | -0.82% | 4,026 |
| Sep 10, 2024 | 11.12 | 11.31 | 10.84 | 11.01 | 11.01 | 2.37% | 11,419 |
| Sep 9, 2024 | 11.18 | 11.72 | 10.75 | 10.75 | 10.75 | -3.59% | 4,680 |
| Sep 6, 2024 | 11.45 | 11.50 | 11.15 | 11.15 | 11.15 | - | 3,974 |
| Sep 5, 2024 | 11.15 | 11.66 | 11.15 | 11.15 | 11.15 | - | 12,773 |
| Sep 4, 2024 | 11.91 | 11.91 | 11.01 | 11.15 | 11.15 | -1.85% | 936 |
| Sep 3, 2024 | 10.97 | 11.36 | 10.96 | 11.36 | 11.36 | 4.65% | 5,618 |
| Aug 30, 2024 | 10.98 | 11.00 | 10.86 | 10.86 | 10.86 | 2.21% | 3,323 |
| Aug 29, 2024 | 10.65 | 10.65 | 10.62 | 10.62 | 10.62 | -1.58% | 472 |
| Aug 28, 2024 | 11.05 | 11.50 | 10.50 | 10.79 | 10.79 | -1.51% | 12,676 |
| Aug 27, 2024 | 11.16 | 11.41 | 10.96 | 10.96 | 10.96 | -1.84% | 2,707 |
| Aug 26, 2024 | 11.25 | 11.28 | 11.07 | 11.16 | 11.16 | -0.80% | 3,838 |
| Aug 23, 2024 | 11.31 | 11.31 | 11.00 | 11.25 | 11.25 | -0.44% | 6,284 |
| Aug 22, 2024 | 11.20 | 11.91 | 11.12 | 11.30 | 11.30 | 1.60% | 8,550 |
| Aug 21, 2024 | 11.40 | 11.41 | 11.12 | 11.12 | 11.12 | -0.70% | 2,246 |
| Aug 20, 2024 | 11.19 | 11.20 | 11.10 | 11.20 | 11.20 | -0.09% | 1,419 |
| Aug 19, 2024 | 11.32 | 11.99 | 10.72 | 11.21 | 11.21 | -0.36% | 5,377 |
| Aug 16, 2024 | 10.90 | 11.50 | 10.51 | 11.25 | 11.25 | 3.50% | 3,858 |
| Aug 15, 2024 | 10.63 | 11.01 | 10.60 | 10.87 | 10.87 | 2.64% | 2,974 |
| Aug 14, 2024 | 11.00 | 11.00 | 10.59 | 10.59 | 10.59 | 0.86% | 1,876 |
| Aug 13, 2024 | 10.93 | 11.60 | 10.50 | 10.50 | 10.50 | -5.41% | 2,775 |
| Aug 12, 2024 | 11.20 | 11.20 | 10.80 | 11.10 | 11.10 | - | 2,549 |
| Aug 9, 2024 | 10.51 | 11.10 | 10.51 | 11.10 | 11.10 | 1.79% | 4,410 |
| Aug 8, 2024 | 11.50 | 11.50 | 10.51 | 10.91 | 10.91 | 1.44% | 2,913 |
| Aug 7, 2024 | 10.75 | 11.30 | 10.74 | 10.75 | 10.75 | 0.84% | 4,518 |
| Aug 6, 2024 | 10.70 | 10.70 | 10.60 | 10.66 | 10.66 | 0.09% | 2,066 |
| Aug 5, 2024 | 10.61 | 10.65 | 10.51 | 10.65 | 10.65 | - | 2,937 |
| Aug 2, 2024 | 10.89 | 10.89 | 10.47 | 10.65 | 10.65 | -2.29% | 2,261 |
| Aug 1, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.01% | 349 |
| Jul 31, 2024 | 10.86 | 11.03 | 10.52 | 10.79 | 10.79 | 0.51% | 6,711 |
| Jul 30, 2024 | 10.04 | 11.04 | 10.04 | 10.74 | 10.74 | -5.82% | 2,687 |
| Jul 29, 2024 | 11.30 | 11.40 | 11.05 | 11.40 | 11.40 | -0.87% | 1,402 |
| Jul 26, 2024 | 11.40 | 12.00 | 11.40 | 11.50 | 11.50 | -0.22% | 5,253 |
| Jul 25, 2024 | 10.56 | 11.53 | 10.56 | 11.53 | 11.53 | 2.17% | 1,285 |
| Jul 24, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 112 |
| Jul 23, 2024 | 11.03 | 11.28 | 11.03 | 11.28 | 11.28 | 2.27% | 753 |
| Jul 22, 2024 | 10.94 | 11.03 | 10.94 | 11.03 | 11.03 | -2.39% | 1,047 |
| Jul 19, 2024 | 11.09 | 11.45 | 10.90 | 11.30 | 11.30 | -0.88% | 2,746 |
| Jul 18, 2024 | 11.55 | 11.55 | 11.40 | 11.40 | 11.40 | -1.30% | 1,693 |
| Jul 17, 2024 | 10.40 | 11.55 | 10.40 | 11.55 | 11.55 | -2.78% | 5,632 |
| Jul 16, 2024 | 11.40 | 12.01 | 11.40 | 11.88 | 11.88 | 8.10% | 4,820 |
| Jul 15, 2024 | 11.64 | 11.85 | 10.99 | 10.99 | 10.99 | -6.07% | 3,553 |
| Jul 12, 2024 | 11.13 | 11.86 | 11.13 | 11.70 | 11.70 | 5.41% | 4,821 |
| Jul 11, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.77% | 514 |
| Jul 10, 2024 | 10.46 | 12.08 | 10.46 | 11.02 | 11.02 | 8.44% | 11,352 |
| Jul 9, 2024 | 9.82 | 10.26 | 9.80 | 10.16 | 10.16 | 1.58% | 4,485 |
| Jul 8, 2024 | 10.22 | 10.38 | 9.89 | 10.00 | 10.00 | 1.21% | 3,864 |
| Jul 5, 2024 | 10.06 | 10.74 | 9.76 | 9.88 | 9.88 | -1.20% | 3,871 |
| Jul 3, 2024 | 10.38 | 10.38 | 10.00 | 10.00 | 10.00 | -8.76% | 2,794 |
| Jul 2, 2024 | 11.78 | 11.78 | 10.80 | 10.96 | 10.96 | -9.42% | 1,493 |
| Jul 1, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.08% | 665 |
| Jun 28, 2024 | 12.40 | 12.40 | 11.99 | 12.11 | 12.11 | 2.80% | 3,120 |
| Jun 27, 2024 | 11.95 | 12.50 | 11.78 | 11.78 | 11.78 | -4.42% | 6,333 |
| Jun 26, 2024 | 12.40 | 12.40 | 12.23 | 12.33 | 12.33 | -1.40% | 1,864 |
| Jun 25, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | 538 |
| Jun 24, 2024 | 12.25 | 12.93 | 12.25 | 12.70 | 12.70 | -1.78% | 1,372 |
| Jun 21, 2024 | 12.15 | 12.93 | 12.15 | 12.93 | 12.93 | 7.04% | 4,231 |
| Jun 20, 2024 | 12.12 | 12.47 | 11.89 | 12.08 | 12.08 | -0.98% | 7,438 |
| Jun 18, 2024 | 12.22 | 12.89 | 12.20 | 12.20 | 12.20 | -0.41% | 9,480 |
| Jun 17, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 583 |
| Jun 14, 2024 | 12.20 | 12.25 | 12.20 | 12.25 | 12.25 | 0.41% | 786 |
| Jun 13, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.65% | 535 |