Where Food Comes From, Inc. (WFCF)
NASDAQ: WFCF · Real-Time Price · USD
12.41
-0.09 (-0.72%)
At close: Oct 29, 2025, 4:00 PM EDT
12.39
-0.02 (-0.16%)
After-hours: Oct 29, 2025, 4:04 PM EDT
Where Food Comes From Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 12.45 | 12.45 | 12.41 | 12.41 | 12.41 | -0.72% | 524 |
| Oct 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 478 |
| Oct 27, 2025 | 12.39 | 12.50 | 12.39 | 12.50 | 12.50 | 0.89% | 2,576 |
| Oct 24, 2025 | 12.00 | 12.39 | 12.00 | 12.39 | 12.39 | 1.56% | 1,539 |
| Oct 23, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 8 |
| Oct 22, 2025 | 12.81 | 12.83 | 12.20 | 12.20 | 12.20 | -4.76% | 2,191 |
| Oct 21, 2025 | 12.81 | 13.05 | 12.81 | 12.81 | 12.81 | -1.46% | 4,822 |
| Oct 20, 2025 | 12.81 | 13.00 | 12.81 | 13.00 | 13.00 | 1.48% | 649 |
| Oct 17, 2025 | 13.00 | 13.00 | 12.81 | 12.81 | 12.81 | -1.08% | 3,521 |
| Oct 16, 2025 | 12.81 | 13.00 | 12.81 | 12.95 | 12.95 | 1.05% | 1,118 |
| Oct 15, 2025 | 12.45 | 12.82 | 12.45 | 12.82 | 12.82 | 3.26% | 816 |
| Oct 14, 2025 | 13.07 | 13.07 | 12.38 | 12.41 | 12.41 | -1.27% | 1,693 |
| Oct 13, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 4.74% | 1,106 |
| Oct 10, 2025 | 12.06 | 12.52 | 11.08 | 12.00 | 12.00 | -9.77% | 5,181 |
| Oct 9, 2025 | 13.35 | 13.50 | 13.25 | 13.30 | 13.30 | -0.38% | 3,211 |
| 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 |