Where Food Comes From, Inc. (WFCF)
NASDAQ: WFCF · Real-Time Price · USD
12.75
-0.02 (-0.16%)
At close: Dec 5, 2025, 4:00 PM EST
12.97
+0.22 (1.72%)
After-hours: Dec 5, 2025, 4:00 PM EST
Where Food Comes From Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.16% | 527 |
| Dec 4, 2025 | 12.70 | 12.95 | 12.50 | 12.77 | 12.77 | -2.89% | 2,077 |
| Dec 3, 2025 | 12.54 | 13.15 | 12.54 | 13.15 | 13.15 | 3.14% | 601 |
| Dec 2, 2025 | 12.62 | 12.89 | 12.61 | 12.75 | 12.75 | 1.92% | 1,370 |
| Dec 1, 2025 | 12.63 | 12.96 | 12.51 | 12.51 | 12.51 | -1.73% | 11,265 |
| Nov 26, 2025 | 12.00 | 12.73 | 12.00 | 12.73 | 12.73 | 7.70% | 6,962 |
| Nov 25, 2025 | 11.85 | 12.56 | 11.23 | 11.82 | 11.82 | 1.11% | 11,854 |
| Nov 24, 2025 | 11.99 | 11.99 | 11.69 | 11.69 | 11.69 | -2.58% | 4,447 |
| Nov 20, 2025 | 12.22 | 12.22 | 11.69 | 12.00 | 12.00 | 2.65% | 1,663 |
| Nov 19, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | 219 |
| Nov 18, 2025 | 11.72 | 11.72 | 11.69 | 11.69 | 11.69 | -2.18% | 642 |
| Nov 17, 2025 | 11.99 | 11.99 | 11.55 | 11.95 | 11.95 | -0.33% | 4,910 |
| Nov 14, 2025 | 12.01 | 12.15 | 11.88 | 11.99 | 11.99 | 1.44% | 1,320 |
| Nov 13, 2025 | 12.11 | 12.11 | 11.74 | 11.82 | 11.82 | -2.80% | 832 |
| Nov 12, 2025 | 12.41 | 12.42 | 11.80 | 12.16 | 12.16 | -1.38% | 15,520 |
| Nov 7, 2025 | 12.39 | 12.39 | 12.11 | 12.33 | 12.33 | -0.48% | 7,945 |
| Nov 6, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -1.20% | 171 |
| Nov 3, 2025 | 12.39 | 12.54 | 12.39 | 12.54 | 12.54 | -0.41% | 1,189 |
| Oct 31, 2025 | 12.39 | 12.59 | 12.39 | 12.59 | 12.59 | 1.63% | 583 |
| Oct 30, 2025 | 12.40 | 12.40 | 12.39 | 12.39 | 12.39 | -0.16% | 1,189 |
| Oct 29, 2025 | 12.45 | 12.45 | 12.41 | 12.41 | 12.41 | -0.72% | 524 |
| Oct 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 478 |
| Oct 27, 2025 | 12.39 | 12.50 | 12.39 | 12.50 | 12.50 | 0.89% | 2,576 |
| Oct 24, 2025 | 12.00 | 12.39 | 12.00 | 12.39 | 12.39 | 1.56% | 1,539 |
| Oct 22, 2025 | 12.81 | 12.83 | 12.20 | 12.20 | 12.20 | -4.76% | 2,191 |
| Oct 21, 2025 | 12.81 | 13.05 | 12.81 | 12.81 | 12.81 | -1.46% | 4,822 |
| Oct 20, 2025 | 12.81 | 13.00 | 12.81 | 13.00 | 13.00 | 1.48% | 649 |
| Oct 17, 2025 | 13.00 | 13.00 | 12.81 | 12.81 | 12.81 | -1.08% | 3,521 |
| Oct 16, 2025 | 12.81 | 13.00 | 12.81 | 12.95 | 12.95 | 1.05% | 1,118 |
| Oct 15, 2025 | 12.45 | 12.82 | 12.45 | 12.82 | 12.82 | 3.26% | 816 |
| Oct 14, 2025 | 13.07 | 13.07 | 12.38 | 12.41 | 12.41 | -1.27% | 1,693 |
| Oct 13, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 4.74% | 1,106 |
| Oct 10, 2025 | 12.06 | 12.52 | 11.08 | 12.00 | 12.00 | -9.77% | 5,181 |
| Oct 9, 2025 | 13.35 | 13.50 | 13.25 | 13.30 | 13.30 | -0.38% | 3,211 |
| Oct 8, 2025 | 13.34 | 13.35 | 13.34 | 13.35 | 13.35 | 0.76% | 854 |
| Oct 6, 2025 | 13.43 | 13.50 | 13.25 | 13.25 | 13.25 | -0.30% | 1,038 |
| Oct 3, 2025 | 13.52 | 13.52 | 13.29 | 13.29 | 13.29 | -2.04% | 1,729 |
| Oct 2, 2025 | 13.47 | 13.57 | 13.44 | 13.57 | 13.57 | 2.39% | 3,918 |
| Sep 30, 2025 | 13.25 | 13.30 | 13.25 | 13.25 | 13.25 | - | 704 |
| Sep 29, 2025 | 13.35 | 13.45 | 13.25 | 13.25 | 13.25 | -2.86% | 5,736 |
| Sep 26, 2025 | 13.40 | 13.64 | 13.25 | 13.64 | 13.64 | -0.44% | 980 |
| Sep 25, 2025 | 13.35 | 13.70 | 13.30 | 13.70 | 13.70 | - | 813 |
| Sep 23, 2025 | 13.10 | 13.78 | 13.10 | 13.70 | 13.70 | 3.01% | 4,458 |
| Sep 22, 2025 | 13.20 | 13.44 | 13.10 | 13.30 | 13.30 | 0.53% | 3,840 |
| Sep 19, 2025 | 13.10 | 13.50 | 13.00 | 13.23 | 13.23 | -1.71% | 5,328 |
| Sep 18, 2025 | 13.48 | 13.48 | 13.46 | 13.46 | 13.46 | 2.36% | 560 |
| Sep 17, 2025 | 13.29 | 13.29 | 13.15 | 13.15 | 13.15 | 0.38% | 774 |
| Sep 16, 2025 | 12.45 | 13.10 | 12.44 | 13.10 | 13.10 | 5.01% | 15,619 |
| Sep 15, 2025 | 12.49 | 12.50 | 12.47 | 12.48 | 12.48 | 0.20% | 5,590 |
| Sep 12, 2025 | 12.45 | 12.46 | 12.45 | 12.45 | 12.45 | - | 4,318 |
| Sep 11, 2025 | 12.67 | 12.67 | 12.45 | 12.45 | 12.45 | -0.64% | 18,835 |
| Sep 10, 2025 | 12.46 | 12.53 | 12.46 | 12.53 | 12.53 | 0.64% | 1,340 |
| Sep 9, 2025 | 12.26 | 12.61 | 12.26 | 12.45 | 12.45 | 1.47% | 9,699 |
| Sep 5, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -1.68% | 264 |
| Sep 4, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.79% | 494 |
| Sep 3, 2025 | 12.29 | 12.58 | 12.06 | 12.58 | 12.58 | 4.83% | 7,167 |
| Sep 2, 2025 | 12.02 | 12.30 | 11.88 | 12.00 | 12.00 | - | 14,717 |
| Aug 28, 2025 | 12.00 | 12.37 | 12.00 | 12.00 | 12.00 | -0.58% | 3,250 |
| Aug 27, 2025 | 11.96 | 12.76 | 11.83 | 12.07 | 12.07 | 0.58% | 10,153 |
| Aug 26, 2025 | 11.97 | 12.00 | 11.97 | 12.00 | 12.00 | 4.35% | 2,150 |
| Aug 25, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.17% | 609 |
| Aug 22, 2025 | 11.22 | 11.49 | 11.22 | 11.48 | 11.48 | 2.50% | 685 |
| Aug 21, 2025 | 11.15 | 11.33 | 10.95 | 11.20 | 11.20 | 0.45% | 10,485 |
| Aug 20, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.09% | 839 |
| Aug 19, 2025 | 11.16 | 11.16 | 11.15 | 11.16 | 11.16 | -0.18% | 1,148 |
| Aug 18, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.63% | 182 |
| Aug 15, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.91% | 433 |
| Aug 14, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 772 |
| Aug 13, 2025 | 11.16 | 11.17 | 11.15 | 11.15 | 11.15 | - | 597 |
| Aug 12, 2025 | 11.20 | 11.20 | 11.15 | 11.15 | 11.15 | -0.18% | 1,149 |
| Aug 11, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -1.41% | 616 |
| Aug 8, 2025 | 11.15 | 11.33 | 11.15 | 11.33 | 11.33 | 1.52% | 1,082 |
| Aug 7, 2025 | 11.15 | 11.16 | 11.15 | 11.16 | 11.16 | -0.86% | 1,358 |
| Aug 5, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.51% | 387 |
| Aug 4, 2025 | 11.27 | 11.27 | 11.16 | 11.20 | 11.20 | -0.44% | 632 |
| Aug 1, 2025 | 11.15 | 11.25 | 11.15 | 11.25 | 11.25 | -0.66% | 2,993 |
| Jul 30, 2025 | 11.15 | 11.33 | 11.15 | 11.33 | 11.33 | 0.67% | 1,062 |
| Jul 29, 2025 | 11.19 | 11.25 | 11.17 | 11.25 | 11.25 | 0.72% | 596 |
| Jul 28, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -1.37% | 287 |
| Jul 25, 2025 | 11.16 | 11.33 | 11.16 | 11.33 | 11.33 | 1.39% | 586 |
| Jul 24, 2025 | 11.30 | 11.33 | 11.17 | 11.17 | 11.17 | -0.71% | 1,808 |
| Jul 23, 2025 | 11.01 | 11.25 | 11.01 | 11.25 | 11.25 | 2.37% | 1,513 |
| Jul 22, 2025 | 11.00 | 11.50 | 10.99 | 10.99 | 10.99 | -0.99% | 1,693 |
| Jul 21, 2025 | 11.23 | 11.23 | 11.10 | 11.10 | 11.10 | 1.37% | 2,150 |
| Jul 18, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -2.23% | 3,656 |
| Jul 17, 2025 | 10.95 | 11.20 | 10.95 | 11.20 | 11.20 | 2.28% | 7,214 |
| Jul 16, 2025 | 11.00 | 11.09 | 10.95 | 10.95 | 10.95 | 0.27% | 6,607 |
| Jul 15, 2025 | 11.21 | 11.21 | 10.51 | 10.92 | 10.92 | -8.77% | 17,141 |
| Jul 14, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 7.74% | 887 |
| Jul 11, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -1.24% | 336 |
| Jul 10, 2025 | 11.13 | 11.25 | 11.11 | 11.25 | 11.25 | -0.44% | 2,062 |
| Jul 9, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.09% | 296 |
| Jul 8, 2025 | 11.17 | 11.40 | 11.17 | 11.31 | 11.31 | -0.56% | 2,355 |
| Jul 7, 2025 | 12.00 | 12.00 | 11.37 | 11.37 | 11.37 | 1.74% | 3,002 |
| Jul 3, 2025 | 11.62 | 11.62 | 11.18 | 11.18 | 11.18 | -1.41% | 1,271 |
| Jul 1, 2025 | 11.38 | 11.38 | 11.34 | 11.34 | 11.34 | 2.53% | 1,049 |
| Jun 30, 2025 | 10.85 | 11.30 | 10.85 | 11.06 | 11.06 | -4.24% | 7,429 |
| Jun 27, 2025 | 11.18 | 11.60 | 11.00 | 11.55 | 11.55 | 1.85% | 4,861 |
| Jun 26, 2025 | 11.00 | 11.50 | 10.50 | 11.34 | 11.34 | 10.10% | 76,095 |
| Jun 25, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -3.87% | 2,164 |