Where Food Comes From, Inc. (WFCF)
NASDAQ: WFCF · Real-Time Price · USD
14.98
+0.48 (3.31%)
At close: Oct 23, 2026, 4:00 PM EDT
15.20
+0.22 (1.47%)
After-hours: Oct 23, 2026, 7:30 PM EDT
Where Food Comes From Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.53 | 15.10 | 14.25 | 14.98 | 14.98 | 3.31% | 28,350 |
| Oct 22, 2026 | 14.26 | 14.50 | 14.20 | 14.50 | 14.50 | -1.56% | 6,033 |
| Oct 21, 2026 | 14.99 | 15.05 | 13.60 | 14.73 | 14.73 | -1.14% | 44,445 |
| Oct 20, 2026 | 14.66 | 15.19 | 14.40 | 14.90 | 14.90 | -0.47% | 22,281 |
| Oct 19, 2026 | 14.20 | 15.19 | 13.60 | 14.97 | 14.97 | 7.70% | 19,763 |
| Oct 16, 2026 | 13.86 | 14.00 | 13.86 | 13.90 | 13.90 | -1.14% | 4,582 |
| Oct 15, 2026 | 14.25 | 14.70 | 13.85 | 14.06 | 14.06 | -0.99% | 39,891 |
| Oct 14, 2026 | 14.28 | 14.57 | 13.88 | 14.20 | 14.20 | -0.42% | 39,000 |
| Oct 13, 2026 | 11.75 | 14.75 | 11.75 | 14.26 | 14.26 | 6.74% | 25,455 |
| Oct 12, 2026 | 13.46 | 13.70 | 13.15 | 13.36 | 13.36 | -0.92% | 15,870 |
| Oct 9, 2026 | 13.39 | 13.76 | 13.05 | 13.49 | 13.48 | -3.61% | 10,323 |
| Oct 8, 2026 | 14.00 | 14.00 | 13.75 | 13.99 | 13.99 | 5.93% | 8,210 |
| Oct 7, 2026 | 13.26 | 14.39 | 13.09 | 13.21 | 13.21 | -2.31% | 11,832 |
| Oct 6, 2026 | 12.72 | 14.23 | 12.72 | 13.52 | 13.52 | 5.96% | 24,076 |
| Oct 5, 2026 | 12.22 | 13.55 | 12.22 | 12.76 | 12.76 | 0.24% | 16,685 |
| Oct 2, 2026 | 12.26 | 13.55 | 12.20 | 12.73 | 12.73 | -1.62% | 50,950 |
| Oct 1, 2026 | 11.50 | 18.79 | 10.98 | 12.94 | 12.94 | 17.10% | 1,917,747 |
| Sep 30, 2026 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | 1.38% | 1,361 |
| Sep 29, 2026 | 11.58 | 14.00 | 10.55 | 10.90 | 10.90 | -5.87% | 190,468 |
| 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% | 496 |
| Sep 24, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 6.86% | 328 |
| 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% | 3,125 |
| Sep 21, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.18% | 1,090 |
| 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 |