Where Food Comes From, Inc. (WFCF)
NASDAQ: WFCF · Real-Time Price · USD
12.69
+0.46 (3.76%)
At close: Aug 5, 2026, 4:00 PM EDT
12.96
+0.27 (2.13%)
After-hours: Aug 5, 2026, 4:10 PM EDT
Where Food Comes From Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 12.61 | 12.61 | 12.51 | 12.51 | 12.51 | -0.87% | 1,098 |
| 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% | 730 |
| Jul 10, 2026 | 11.79 | 12.45 | 10.61 | 12.42 | 12.42 | -5.48% | 2,830 |
| Jul 8, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -2.60% | 660 |
| 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% | 160,376 |
| 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% | 5,179 |
| 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 |