Where Food Comes From, Inc. (WFCF)

Where Food Comes From Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	12.15	12.70	12.15	12.59	12.59	0.64%	6,241
Jul 15, 2026	12.61	12.61	12.51	12.51	12.51	-0.87%	998
Jul 14, 2026	12.68	12.68	12.59	12.62	12.62	-1.17%	1,024
Jul 13, 2026	12.77	12.77	12.77	12.77	12.77	2.82%	726
Jul 10, 2026	11.79	12.45	10.61	12.42	12.42	-5.48%	2,823
Jul 8, 2026	13.14	13.14	13.14	13.14	13.14	-2.60%	638
Jul 7, 2026	16.14	16.14	12.55	13.49	13.49	-5.92%	6,803
Jul 6, 2026	15.67	15.67	14.30	14.34	14.34	-8.25%	7,777
Jul 2, 2026	15.19	17.20	14.73	15.63	15.63	6.18%	16,188
Jul 1, 2026	13.43	20.00	12.75	14.72	14.72	13.14%	160,016
Jun 30, 2026	10.92	13.01	10.00	13.01	13.01	7.70%	1,731
Jun 29, 2026	12.00	12.08	11.70	12.08	12.08	-0.74%	816
Jun 26, 2026	12.19	13.40	11.60	12.17	12.17	0.50%	12,844
Jun 25, 2026	12.88	12.88	12.01	12.11	12.11	-0.70%	983
Jun 24, 2026	12.01	12.76	12.00	12.20	12.20	1.55%	5,129
Jun 23, 2026	11.33	12.01	11.33	12.01	12.01	7.81%	3,483
Jun 22, 2026	11.90	11.90	11.12	11.14	11.14	1.00%	2,680
Jun 18, 2026	11.45	12.41	11.03	11.03	11.03	-7.08%	17,929
Jun 17, 2026	11.02	12.25	11.02	11.87	11.87	3.04%	10,341
Jun 16, 2026	11.61	11.65	11.48	11.52	11.52	-0.60%	12,019
Jun 15, 2026	11.69	11.92	11.59	11.59	11.59	-1.61%	4,057
Jun 12, 2026	12.48	12.88	11.78	11.78	11.78	-0.59%	7,551
Jun 11, 2026	11.90	12.43	11.40	11.85	11.85	1.28%	13,077
Jun 10, 2026	11.00	11.70	10.86	11.70	11.70	6.17%	5,995
Jun 9, 2026	10.70	11.34	10.12	11.02	11.02	3.38%	19,311
Jun 8, 2026	9.87	12.49	9.87	10.66	10.66	5.02%	19,392
Jun 5, 2026	11.40	11.40	10.03	10.15	10.15	-6.37%	14,904
Jun 4, 2026	11.42	11.59	10.80	10.84	10.84	-2.50%	7,413
Jun 3, 2026	11.81	12.18	11.12	11.12	11.12	-6.72%	20,189
Jun 2, 2026	11.76	12.47	11.30	11.92	11.92	-1.00%	8,064
Jun 1, 2026	11.60	12.13	11.25	12.04	12.04	2.64%	9,478
May 29, 2026	11.71	12.88	11.26	11.73	11.73	0.60%	13,759
May 28, 2026	10.56	11.91	10.56	11.66	11.66	10.73%	6,727
May 27, 2026	12.43	12.70	10.40	10.53	10.53	-15.49%	34,108
May 26, 2026	12.89	13.70	12.13	12.46	12.46	-3.34%	22,831
May 22, 2026	13.03	13.44	12.20	12.89	12.89	-0.31%	12,880
May 21, 2026	12.54	16.00	12.54	12.93	12.93	1.06%	61,403
May 20, 2026	12.49	13.50	12.40	12.80	12.79	1.54%	13,390
May 19, 2026	12.04	13.32	11.10	12.60	12.60	5.62%	8,817
May 18, 2026	10.37	12.83	9.55	11.93	11.93	29.25%	60,123
May 15, 2026	10.52	10.52	9.15	9.23	9.23	-12.60%	12,941
May 14, 2026	11.85	12.29	10.56	10.56	10.56	-4.09%	28,491
May 13, 2026	12.50	12.50	11.01	11.01	11.01	-14.32%	28,198
May 12, 2026	13.55	14.00	12.46	12.85	12.85	-5.38%	13,296
May 11, 2026	16.62	18.10	13.00	13.58	13.58	-18.93%	170,544
May 8, 2026	17.00	19.14	16.75	16.75	16.75	-0.83%	10,228
May 7, 2026	17.28	22.15	13.00	16.89	16.89	-6.84%	195,895
May 6, 2026	12.35	20.99	12.35	18.13	18.13	46.56%	161,930
May 5, 2026	12.37	12.37	12.37	12.37	12.37	-1.04%	368
May 4, 2026	12.33	12.65	12.33	12.50	12.50	0.73%	1,433

Data Source: S&P Global Market Intelligence Last updated: Jul 16, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 16, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.