Where Food Comes From, Inc. (WFCF)
NASDAQ: WFCF · Real-Time Price · USD
12.73
-0.21 (-1.62%)
At close: Oct 2, 2026, 4:00 PM EDT
12.14
-0.59 (-4.63%)
Pre-market: Oct 5, 2026, 8:17 AM EDT
Where Food Comes From Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 12.26 | 13.55 | 12.20 | 12.73 | 12.73 | -1.62% | 50,877 |
| Oct 1, 2026 | 11.50 | 18.79 | 10.98 | 12.94 | 12.94 | 17.10% | 1,903,348 |
| Sep 30, 2026 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | 1.38% | 1,360 |
| Sep 29, 2026 | 11.58 | 14.00 | 10.55 | 10.90 | 10.90 | -5.87% | 190,466 |
| Sep 28, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 7.30% | 1,332 |
| Sep 25, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -11.18% | 495 |
| Sep 24, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 6.86% | 325 |
| Sep 23, 2026 | 12.22 | 12.22 | 11.20 | 11.37 | 11.37 | -2.82% | 1,218 |
| Sep 22, 2026 | 12.90 | 12.90 | 11.70 | 11.70 | 11.70 | 6.27% | 3,005 |
| Sep 21, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.18% | 1,058 |
| Sep 18, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -13.69% | 4,061 |
| Sep 17, 2026 | 13.30 | 13.77 | 12.15 | 12.78 | 12.78 | -2.44% | 5,335 |
| Sep 16, 2026 | 13.01 | 13.11 | 13.01 | 13.10 | 13.10 | 0.77% | 1,729 |
| Sep 15, 2026 | 13.05 | 13.05 | 13.00 | 13.00 | 13.00 | -3.77% | 8,483 |
| Sep 14, 2026 | 13.75 | 13.75 | 13.51 | 13.51 | 13.51 | 2.35% | 2,459 |
| Sep 10, 2026 | 14.20 | 14.20 | 13.17 | 13.20 | 13.20 | 3.94% | 1,084 |
| Sep 9, 2026 | 13.92 | 13.92 | 12.70 | 12.70 | 12.70 | -3.53% | 1,208 |
| Sep 8, 2026 | 12.84 | 13.17 | 12.55 | 13.17 | 13.17 | -4.67% | 5,079 |
| Sep 4, 2026 | 12.80 | 14.95 | 12.80 | 13.81 | 13.81 | -1.57% | 3,808 |
| Sep 3, 2026 | 14.02 | 14.27 | 14.02 | 14.03 | 14.03 | -0.28% | 1,525 |
| Sep 2, 2026 | 15.40 | 16.89 | 13.35 | 14.07 | 14.07 | -0.35% | 5,864 |
| Sep 1, 2026 | 13.82 | 17.75 | 13.82 | 14.12 | 14.12 | 9.88% | 23,814 |
| Aug 31, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -2.28% | 1,065 |
| Aug 28, 2026 | 13.12 | 13.61 | 12.50 | 13.15 | 13.15 | -0.75% | 9,054 |
| Aug 26, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 2.16% | 474 |
| Aug 25, 2026 | 13.10 | 13.10 | 12.65 | 12.97 | 12.97 | 0.15% | 9,059 |
| Aug 24, 2026 | 13.25 | 13.25 | 12.65 | 12.95 | 12.95 | 3.60% | 2,154 |
| Aug 21, 2026 | 13.00 | 13.20 | 12.50 | 12.50 | 12.50 | -6.08% | 5,131 |
| Aug 20, 2026 | 12.85 | 13.94 | 12.81 | 13.31 | 13.31 | 6.48% | 21,028 |
| Aug 19, 2026 | 13.41 | 14.60 | 12.22 | 12.50 | 12.50 | -0.87% | 2,025 |
| Aug 18, 2026 | 12.11 | 13.43 | 12.11 | 12.61 | 12.61 | 2.19% | 1,266 |
| Aug 17, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.08% | 1,164 |
| Aug 14, 2026 | 12.50 | 12.50 | 12.35 | 12.35 | 12.35 | -1.20% | 1,338 |
| Aug 13, 2026 | 12.34 | 14.42 | 12.00 | 12.50 | 12.50 | 3.22% | 47,706 |
| Aug 12, 2026 | 12.13 | 12.13 | 12.11 | 12.11 | 12.11 | -3.54% | 2,145 |
| Aug 10, 2026 | 12.11 | 13.00 | 12.11 | 12.56 | 12.56 | -3.36% | 2,365 |
| Aug 7, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 2.37% | 1,044 |
| Aug 5, 2026 | 12.23 | 12.69 | 12.22 | 12.69 | 12.69 | 3.76% | 6,743 |
| Aug 4, 2026 | 12.58 | 12.58 | 12.23 | 12.23 | 12.23 | -2.16% | 1,623 |
| Aug 3, 2026 | 12.58 | 12.60 | 12.50 | 12.50 | 12.50 | 3.14% | 2,377 |
| Jul 31, 2026 | 12.11 | 12.29 | 12.11 | 12.12 | 12.12 | -0.66% | 840 |
| Jul 30, 2026 | 12.52 | 12.52 | 12.20 | 12.20 | 12.20 | 1.58% | 3,005 |
| Jul 28, 2026 | 12.10 | 12.11 | 12.01 | 12.01 | 12.01 | -1.96% | 1,912 |
| Jul 27, 2026 | 12.45 | 12.45 | 12.25 | 12.25 | 12.25 | -1.92% | 317 |
| Jul 24, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 3.14% | 656 |
| Jul 23, 2026 | 12.00 | 12.11 | 12.00 | 12.11 | 12.11 | - | 1,206 |
| Jul 22, 2026 | 12.14 | 12.20 | 12.08 | 12.11 | 12.11 | -0.82% | 2,076 |
| Jul 21, 2026 | 12.35 | 12.35 | 12.21 | 12.21 | 12.21 | - | 785 |
| Jul 20, 2026 | 12.20 | 12.39 | 12.20 | 12.21 | 12.21 | -3.02% | 2,307 |
| Jul 16, 2026 | 12.15 | 12.70 | 12.15 | 12.59 | 12.59 | 0.64% | 6,243 |