Where Food Comes From, Inc. (WFCF)
NASDAQ: WFCF · Real-Time Price · USD
12.06
+0.16 (1.36%)
At close: Mar 6, 2026, 4:00 PM EST
12.13
+0.07 (0.56%)
After-hours: Mar 6, 2026, 4:00 PM EST
Where Food Comes From Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.90 | 12.06 | 11.90 | 12.06 | 12.06 | 1.35% | 2,242 |
| Mar 5, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.66% | 301 |
| Mar 4, 2026 | 11.85 | 12.03 | 11.85 | 11.98 | 11.98 | 0.67% | 1,435 |
| Mar 3, 2026 | 12.11 | 12.11 | 11.80 | 11.90 | 11.90 | -4.57% | 5,708 |
| Mar 2, 2026 | 12.48 | 12.48 | 12.06 | 12.47 | 12.47 | -0.24% | 4,242 |
| Feb 27, 2026 | 12.38 | 12.50 | 12.24 | 12.50 | 12.50 | 3.15% | 2,606 |
| Feb 26, 2026 | 12.50 | 12.50 | 12.12 | 12.12 | 12.12 | -2.67% | 551 |
| Feb 23, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.54% | 377 |
| Feb 20, 2026 | 12.99 | 12.99 | 12.26 | 12.26 | 12.26 | 1.75% | 756 |
| Feb 19, 2026 | 11.90 | 12.05 | 11.90 | 12.05 | 12.05 | 5.79% | 517 |
| Feb 18, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -8.81% | 540 |
| Feb 17, 2026 | 12.50 | 12.50 | 12.00 | 12.49 | 12.49 | 10.00% | 1,123 |
| Feb 12, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.92% | 482 |
| Feb 11, 2026 | 11.32 | 11.46 | 11.32 | 11.46 | 11.46 | 0.35% | 4,089 |
| Feb 10, 2026 | 11.36 | 11.43 | 11.36 | 11.42 | 11.42 | 1.51% | 847 |
| Feb 9, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.45% | 413 |
| Feb 6, 2026 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | - | 842 |
| Feb 5, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | 2,481 |
| Feb 4, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.44% | 723 |
| Feb 3, 2026 | 11.25 | 11.25 | 11.20 | 11.25 | 11.25 | 0.45% | 4,147 |
| Feb 2, 2026 | 11.20 | 11.28 | 11.20 | 11.20 | 11.20 | 0.90% | 1,696 |
| Jan 30, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | 556 |
| Jan 28, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | 321 |
| Jan 27, 2026 | 11.28 | 11.28 | 11.15 | 11.20 | 11.20 | -0.71% | 2,555 |
| Jan 26, 2026 | 11.16 | 11.28 | 11.16 | 11.28 | 11.28 | -0.58% | 965 |
| Jan 23, 2026 | 11.30 | 11.35 | 11.30 | 11.35 | 11.35 | 1.76% | 1,828 |
| Jan 21, 2026 | 11.13 | 11.15 | 11.13 | 11.15 | 11.15 | - | 452 |
| Jan 20, 2026 | 11.10 | 11.15 | 11.10 | 11.15 | 11.15 | - | 501 |
| Jan 16, 2026 | 11.19 | 11.20 | 11.15 | 11.15 | 11.15 | -0.58% | 3,012 |
| Jan 15, 2026 | 11.21 | 11.56 | 11.21 | 11.22 | 11.22 | 1.49% | 3,132 |
| Jan 13, 2026 | 11.10 | 11.10 | 11.05 | 11.05 | 11.05 | -2.21% | 1,252 |
| Jan 12, 2026 | 11.30 | 11.40 | 11.30 | 11.30 | 11.30 | -1.09% | 4,431 |
| Jan 9, 2026 | 11.33 | 11.43 | 11.33 | 11.43 | 11.43 | 1.02% | 516 |
| Jan 8, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -1.48% | 246 |
| Jan 7, 2026 | 11.30 | 11.48 | 11.30 | 11.48 | 11.48 | 1.59% | 1,837 |
| Jan 6, 2026 | 11.26 | 11.30 | 11.06 | 11.30 | 11.30 | 0.09% | 6,633 |
| Jan 5, 2026 | 11.25 | 11.29 | 11.25 | 11.29 | 11.29 | -0.96% | 1,367 |
| Jan 2, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -0.78% | 933 |
| Dec 31, 2025 | 11.13 | 11.49 | 11.13 | 11.49 | 11.49 | -0.52% | 1,560 |
| Dec 30, 2025 | 11.46 | 11.55 | 11.05 | 11.55 | 11.55 | 3.13% | 8,195 |
| Dec 29, 2025 | 11.20 | 11.35 | 11.05 | 11.20 | 11.20 | -0.97% | 7,520 |
| Dec 26, 2025 | 11.91 | 11.93 | 11.06 | 11.31 | 11.31 | 2.82% | 11,131 |
| Dec 23, 2025 | 11.15 | 11.52 | 10.95 | 11.00 | 11.00 | -1.35% | 4,457 |
| Dec 22, 2025 | 10.75 | 11.17 | 10.75 | 11.15 | 11.15 | -0.89% | 7,872 |
| Dec 19, 2025 | 11.05 | 11.71 | 11.02 | 11.25 | 11.25 | -2.09% | 5,738 |
| Dec 18, 2025 | 11.12 | 12.00 | 11.12 | 11.49 | 11.49 | -0.78% | 6,511 |
| Dec 17, 2025 | 11.90 | 12.13 | 10.88 | 11.58 | 11.58 | -2.93% | 5,794 |
| Dec 16, 2025 | 12.05 | 12.05 | 11.75 | 11.93 | 11.93 | -5.54% | 1,389 |
| Dec 15, 2025 | 13.41 | 13.41 | 12.63 | 12.63 | 12.63 | -1.56% | 5,428 |
| Dec 12, 2025 | 12.88 | 13.17 | 12.83 | 12.83 | 12.83 | - | 3,217 |
| Dec 11, 2025 | 12.80 | 13.13 | 12.80 | 12.83 | 12.83 | - | 2,248 |
| Dec 10, 2025 | 13.10 | 13.43 | 12.83 | 12.83 | 12.83 | -2.43% | 3,815 |
| Dec 9, 2025 | 12.84 | 13.15 | 12.83 | 13.15 | 13.15 | 0.31% | 1,321 |
| Dec 8, 2025 | 12.83 | 13.11 | 12.75 | 13.11 | 13.11 | 2.82% | 651 |
| 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 |