Where Food Comes From, Inc. (WFCF)
NASDAQ: WFCF · Real-Time Price · USD
10.20
-0.64 (-5.90%)
At close: Jun 5, 2026, 4:00 PM EDT
10.15
-0.05 (-0.49%)
After-hours: Jun 5, 2026, 4:04 PM EDT
Where Food Comes From Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,477 |
| 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 |
| May 1, 2026 | 12.34 | 12.41 | 12.34 | 12.41 | 12.41 | 0.40% | 346 |
| Apr 30, 2026 | 12.30 | 12.36 | 12.30 | 12.36 | 12.36 | -1.12% | 426 |
| Apr 29, 2026 | 12.45 | 12.50 | 12.45 | 12.50 | 12.50 | 1.63% | 970 |
| Apr 28, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.13% | 583 |
| Apr 27, 2026 | 12.31 | 12.44 | 12.25 | 12.44 | 12.44 | 0.97% | 1,593 |
| Apr 23, 2026 | 12.19 | 12.61 | 12.17 | 12.32 | 12.32 | 0.98% | 2,025 |
| Apr 22, 2026 | 12.80 | 12.80 | 12.20 | 12.20 | 12.20 | -0.08% | 5,464 |
| Apr 21, 2026 | 12.26 | 13.03 | 12.04 | 12.21 | 12.21 | 1.41% | 29,160 |
| Apr 20, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -9.06% | 482 |
| Apr 17, 2026 | 12.03 | 13.28 | 12.03 | 13.24 | 13.24 | 8.70% | 6,007 |
| Apr 16, 2026 | 12.18 | 12.40 | 12.18 | 12.18 | 12.18 | -1.22% | 11,081 |
| Apr 15, 2026 | 12.31 | 12.46 | 12.23 | 12.33 | 12.33 | -1.36% | 1,868 |
| Apr 14, 2026 | 12.79 | 12.83 | 12.50 | 12.50 | 12.50 | -4.94% | 6,399 |
| Apr 13, 2026 | 12.30 | 13.15 | 12.30 | 13.15 | 13.15 | 7.00% | 4,182 |
| Apr 10, 2026 | 12.70 | 13.09 | 12.19 | 12.29 | 12.29 | 0.90% | 20,279 |
| Apr 8, 2026 | 12.31 | 12.63 | 11.95 | 12.18 | 12.18 | 1.08% | 8,378 |
| Apr 7, 2026 | 12.29 | 12.29 | 12.00 | 12.05 | 12.05 | 0.25% | 3,807 |
| Apr 6, 2026 | 13.06 | 13.06 | 11.75 | 12.02 | 12.02 | -8.17% | 1,081 |
| Apr 2, 2026 | 13.10 | 13.10 | 13.09 | 13.09 | 13.09 | -1.65% | 730 |
| Mar 31, 2026 | 13.32 | 13.32 | 13.06 | 13.31 | 13.31 | -0.08% | 960 |
| Mar 30, 2026 | 13.40 | 13.40 | 13.32 | 13.32 | 13.32 | -0.22% | 5,586 |
| Mar 27, 2026 | 13.34 | 13.54 | 13.32 | 13.35 | 13.35 | -2.91% | 2,657 |
| Mar 26, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.15% | 444 |
| Mar 25, 2026 | 13.32 | 13.73 | 13.15 | 13.73 | 13.73 | 13.94% | 3,328 |
| Mar 24, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -3.29% | 682 |
| Mar 23, 2026 | 12.61 | 12.61 | 12.46 | 12.46 | 12.46 | -4.30% | 2,030 |