Where Food Comes From, Inc. (WFCF)

NASDAQ: WFCF · Real-Time Price · USD

12.30

-0.14 (-1.13%)

At close: Apr 28, 2026, 4:00 PM EDT

12.28

-0.02 (-0.16%)

After-hours: Apr 28, 2026, 4:00 PM EDT

Where Food Comes From Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	6,005
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%	5,585
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
Mar 20, 2026	11.95	13.02	11.76	13.02	13.02	10.74%	11,582
Mar 19, 2026	11.76	11.76	11.76	11.76	11.76	0.40%	278
Mar 18, 2026	11.74	11.74	11.71	11.71	11.71	0.77%	652
Mar 17, 2026	11.92	11.92	11.62	11.62	11.62	-4.28%	483
Mar 16, 2026	12.15	12.15	12.14	12.14	12.14	-	1,716
Mar 13, 2026	12.14	12.15	12.14	12.14	12.14	-	345
Mar 12, 2026	12.14	12.14	12.14	12.14	12.14	-	356
Mar 11, 2026	12.00	12.17	11.99	12.14	12.14	-	3,032
Mar 9, 2026	12.02	12.14	12.02	12.14	12.14	0.65%	434
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%	5,715
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%	555
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%	483
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%	2,491
Feb 4, 2026	11.30	11.30	11.30	11.30	11.30	0.44%	741
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%	1,830
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%	1,545
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%	7,526
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%	4,459
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