NASDAQ : WFCF
Where Food Comes From, Inc. — Price history
Industrials · Specialty Business Services · United States
Last price 16.43 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 81.82M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Where Food Comes From, Inc. (WFCF) closed at 16.21 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 16.44 | 16.62 | 16.21 | 16.21 | 5,294 | -1.34% |
| 2026-10-29 | 16.34 | 16.64 | 16.34 | 16.43 | 3,157 | +3.46% |
| 2026-10-28 | 14.81 | 15.88 | 14.63 | 15.88 | 15,305 | +7.22% |
| 2026-10-27 | 14.75 | 15.1 | 14.59 | 14.81 | 15,879 | +0.41% |
| 2026-10-26 | 14.97 | 15.2 | 14.75 | 14.75 | 30,479 | -1.54% |
| 2026-10-23 | 14.532 | 15.1 | 14.25 | 14.98 | 28,350 | +3.31% |
| 2026-10-22 | 14.26 | 14.5 | 14.199 | 14.5 | 6,034 | -1.56% |
| 2026-10-21 | 14.99 | 15.05 | 13.6 | 14.73 | 44,445 | -1.14% |
| 2026-10-20 | 14.66 | 15.19 | 14.4 | 14.9 | 22,281 | -0.47% |
| 2026-10-19 | 14.2 | 15.19 | 13.6 | 14.97 | 19,779 | +7.70% |
| 2026-10-16 | 13.86 | 14 | 13.86 | 13.9 | 4,583 | -1.14% |
| 2026-10-15 | 14.25 | 14.7 | 13.85 | 14.06 | 39,891 | -0.99% |
| 2026-10-14 | 14.28 | 14.57 | 13.88 | 14.2 | 39,001 | -0.42% |
| 2026-10-13 | 11.75 | 14.75 | 11.75 | 14.26 | 25,512 | +6.74% |
| 2026-10-12 | 13.46 | 13.7 | 13.15 | 13.36 | 15,885 | -0.92% |
| 2026-10-09 | 13.39 | 13.76 | 13.05 | 13.485 | 10,333 | -3.61% |
| 2026-10-08 | 14 | 14 | 13.75 | 13.99 | 8,210 | +5.93% |
| 2026-10-07 | 13.26 | 14.39 | 13.09 | 13.207 | 11,834 | -2.31% |
| 2026-10-06 | 12.72 | 14.23 | 12.72 | 13.52 | 24,077 | +5.96% |
| 2026-10-05 | 12.22 | 13.55 | 12.22 | 12.76 | 16,686 | +0.24% |
| 2026-10-02 | 12.26 | 13.55 | 12.2 | 12.73 | 50,950 | -1.62% |
| 2026-10-01 | 11.5 | 18.79 | 10.98 | 12.94 | 1,917,747 | +17.10% |
| 2026-09-30 | 11.002 | 11.05 | 11 | 11.05 | 1,361 | +1.38% |
| 2026-09-29 | 11.58 | 14 | 10.55 | 10.9 | 190,468 | -5.87% |
| 2026-09-28 | 11.58 | 11.58 | 11.58 | 11.58 | 1,332 | +7.30% |
| 2026-09-25 | 10.792 | 10.792 | 10.792 | 10.792 | 496 | -11.18% |
| 2026-09-24 | 12.15 | 12.15 | 12.15 | 12.15 | 328 | +6.86% |
| 2026-09-23 | 12.22 | 12.22 | 11.2 | 11.37 | 1,218 | -2.82% |
| 2026-09-22 | 12.9 | 12.9 | 11.7 | 11.7 | 3,125 | +6.27% |
| 2026-09-21 | 11.01 | 11.01 | 11.01 | 11.01 | 1,090 | -0.18% |
| 2026-09-18 | 11.03 | 11.03 | 11.03 | 11.03 | 4,061 | -13.69% |
| 2026-09-17 | 13.3 | 13.765 | 12.147 | 12.78 | 5,335 | -2.44% |
| 2026-09-16 | 13.01 | 13.11 | 13.01 | 13.1 | 1,729 | +0.77% |
| 2026-09-15 | 13.05 | 13.05 | 13 | 13 | 8,483 | -3.77% |
| 2026-09-14 | 13.75 | 13.75 | 13.51 | 13.51 | 2,459 | +2.35% |
| 2026-09-10 | 14.2 | 14.2 | 13.165 | 13.2 | 1,084 | +3.94% |
| 2026-09-09 | 13.92 | 13.92 | 12.7 | 12.7 | 1,208 | -3.53% |
| 2026-09-08 | 12.84 | 13.165 | 12.55 | 13.165 | 5,079 | -4.67% |
| 2026-09-04 | 12.8 | 14.95 | 12.8 | 13.81 | 3,808 | -1.57% |
| 2026-09-03 | 14.02 | 14.265 | 14.02 | 14.03 | 1,525 | -0.28% |
| 2026-09-02 | 15.4 | 16.89 | 13.35 | 14.07 | 5,864 | -0.35% |
| 2026-09-01 | 13.82 | 17.75 | 13.82 | 14.12 | 23,814 | +9.88% |
| 2026-08-31 | 12.85 | 12.85 | 12.85 | 12.85 | 1,065 | -2.28% |
| 2026-08-28 | 13.12 | 13.61 | 12.5 | 13.15 | 9,054 | -0.75% |
| 2026-08-26 | 13.25 | 13.25 | 13.25 | 13.25 | 474 | +2.16% |
| 2026-08-25 | 13.1 | 13.1 | 12.65 | 12.97 | 9,059 | +0.15% |
| 2026-08-24 | 13.25 | 13.25 | 12.65 | 12.95 | 2,154 | +3.60% |
| 2026-08-21 | 13 | 13.2 | 12.5 | 12.5 | 5,131 | -6.08% |
| 2026-08-20 | 12.85 | 13.94 | 12.81 | 13.31 | 21,028 | +6.48% |
| 2026-08-19 | 13.41 | 14.6 | 12.22 | 12.5 | 2,025 | -0.87% |
| 2026-08-18 | 12.11 | 13.425 | 12.11 | 12.61 | 1,266 | +2.19% |
| 2026-08-17 | 12.34 | 12.34 | 12.34 | 12.34 | 1,164 | -0.08% |
| 2026-08-14 | 12.5 | 12.5 | 12.35 | 12.35 | 1,338 | -1.20% |
| 2026-08-13 | 12.342 | 14.42 | 12 | 12.5 | 47,706 | +3.22% |
| 2026-08-12 | 12.13 | 12.13 | 12.11 | 12.11 | 2,145 | -3.54% |
| 2026-08-10 | 12.11 | 13 | 12.11 | 12.555 | 2,365 | -3.36% |
| 2026-08-07 | 12.991 | 12.991 | 12.991 | 12.991 | 1,044 | +2.37% |
| 2026-08-05 | 12.23 | 12.69 | 12.22 | 12.69 | 6,743 | +3.76% |
| 2026-08-04 | 12.58 | 12.58 | 12.23 | 12.23 | 1,623 | -2.16% |
| 2026-08-03 | 12.58 | 12.6 | 12.5 | 12.5 | 2,377 | +3.14% |
| 2026-07-31 | 12.11 | 12.29 | 12.11 | 12.12 | 840 | -0.66% |
| 2026-07-30 | 12.515 | 12.52 | 12.2 | 12.2 | 3,005 | +1.58% |
| 2026-07-28 | 12.1 | 12.11 | 12.01 | 12.01 | 1,912 | -1.96% |
| 2026-07-27 | 12.45 | 12.45 | 12.25 | 12.25 | 317 | -1.92% |
| 2026-07-24 | 12.49 | 12.49 | 12.49 | 12.49 | 656 | +3.14% |
| 2026-07-23 | 12 | 12.11 | 12 | 12.11 | 1,206 | +0.00% |
| 2026-07-22 | 12.14 | 12.2 | 12.08 | 12.11 | 2,076 | -0.82% |
| 2026-07-21 | 12.35 | 12.35 | 12.21 | 12.21 | 785 | +0.00% |
| 2026-07-20 | 12.204 | 12.388 | 12.2 | 12.21 | 2,307 | -3.02% |
| 2026-07-16 | 12.15 | 12.7 | 12.15 | 12.59 | 6,243 | +0.64% |
| 2026-07-15 | 12.61 | 12.61 | 12.51 | 12.51 | 1,098 | -0.87% |
| 2026-07-14 | 12.68 | 12.68 | 12.59 | 12.62 | 1,024 | -1.17% |
| 2026-07-13 | 12.77 | 12.77 | 12.77 | 12.77 | 730 | +2.82% |
| 2026-07-10 | 11.79 | 12.45 | 10.61 | 12.42 | 2,830 | -5.48% |
| 2026-07-08 | 13.14 | 13.14 | 13.14 | 13.14 | 660 | -2.60% |
| 2026-07-07 | 16.14 | 16.14 | 12.55 | 13.491 | 6,803 | -5.92% |
| 2026-07-06 | 15.67 | 15.67 | 14.3 | 14.34 | 7,777 | -8.25% |
| 2026-07-02 | 15.19 | 17.2 | 14.73 | 15.63 | 16,188 | +6.18% |
| 2026-07-01 | 13.43 | 20 | 12.75 | 14.72 | 160,376 | +13.14% |
| 2026-06-30 | 10.92 | 13.01 | 10 | 13.01 | 1,731 | +7.70% |
| 2026-06-29 | 12 | 12.08 | 11.7 | 12.08 | 816 | -0.74% |
| 2026-06-26 | 12.19 | 13.4 | 11.6 | 12.17 | 12,844 | +0.50% |
| 2026-06-25 | 12.883 | 12.883 | 12.01 | 12.11 | 983 | -0.70% |
| 2026-06-24 | 12.01 | 12.76 | 12 | 12.196 | 5,179 | +1.55% |
| 2026-06-23 | 11.33 | 12.01 | 11.33 | 12.01 | 3,483 | +7.81% |
| 2026-06-22 | 11.9 | 11.9 | 11.12 | 11.14 | 2,680 | +1.00% |
| 2026-06-18 | 11.45 | 12.41 | 11.03 | 11.03 | 17,929 | -7.08% |
| 2026-06-17 | 11.021 | 12.25 | 11.021 | 11.87 | 10,341 | +3.04% |
| 2026-06-16 | 11.61 | 11.65 | 11.475 | 11.52 | 12,019 | -0.60% |
| 2026-06-15 | 11.69 | 11.915 | 11.59 | 11.59 | 4,057 | -1.61% |
| 2026-06-12 | 12.48 | 12.88 | 11.78 | 11.78 | 7,551 | -0.59% |
| 2026-06-11 | 11.9 | 12.43 | 11.4 | 11.85 | 13,077 | +1.28% |
| 2026-06-10 | 11 | 11.7 | 10.86 | 11.7 | 5,995 | +6.17% |
| 2026-06-09 | 10.7 | 11.34 | 10.12 | 11.02 | 19,311 | +3.38% |
| 2026-06-08 | 9.87 | 12.485 | 9.87 | 10.66 | 19,392 | +5.02% |
| 2026-06-05 | 11.4 | 11.4 | 10.034 | 10.15 | 14,904 | -6.37% |
| 2026-06-04 | 11.42 | 11.59 | 10.8 | 10.84 | 7,413 | -2.50% |
| 2026-06-03 | 11.81 | 12.175 | 11.119 | 11.119 | 20,189 | -6.72% |
| 2026-06-02 | 11.76 | 12.47 | 11.3 | 11.92 | 8,064 | -1.00% |
| 2026-06-01 | 11.6 | 12.125 | 11.25 | 12.04 | 9,478 | +2.64% |
| 2026-05-29 | 11.71 | 12.88 | 11.26 | 11.73 | 13,759 | +0.60% |
| 2026-05-28 | 10.56 | 11.91 | 10.56 | 11.66 | 6,727 | +10.73% |
| 2026-05-27 | 12.43 | 12.7 | 10.4 | 10.53 | 34,108 | -15.49% |
| 2026-05-26 | 12.89 | 13.7 | 12.13 | 12.46 | 22,831 | -3.34% |
| 2026-05-22 | 13.03 | 13.44 | 12.2 | 12.89 | 12,880 | -0.31% |
| 2026-05-21 | 12.54 | 16 | 12.54 | 12.93 | 61,403 | +1.06% |
| 2026-05-20 | 12.49 | 13.5 | 12.4 | 12.795 | 13,390 | +1.54% |
| 2026-05-19 | 12.04 | 13.32 | 11.1 | 12.6 | 8,817 | +5.62% |
| 2026-05-18 | 10.37 | 12.83 | 9.55 | 11.93 | 60,123 | +29.25% |
| 2026-05-15 | 10.52 | 10.52 | 9.15 | 9.23 | 12,941 | -12.60% |
| 2026-05-14 | 11.85 | 12.29 | 10.56 | 10.56 | 28,491 | -4.09% |
| 2026-05-13 | 12.5 | 12.5 | 11.01 | 11.01 | 28,198 | -14.32% |
| 2026-05-12 | 13.55 | 14 | 12.46 | 12.85 | 13,296 | -5.38% |
| 2026-05-11 | 16.62 | 18.1 | 13 | 13.58 | 170,544 | -18.93% |
| 2026-05-08 | 17 | 19.14 | 16.75 | 16.75 | 10,228 | -0.83% |
| 2026-05-07 | 17.28 | 22.15 | 13 | 16.89 | 195,895 | -6.84% |
| 2026-05-06 | 12.35 | 20.99 | 12.35 | 18.13 | 161,930 | +46.56% |
| 2026-05-05 | 12.37 | 12.37 | 12.37 | 12.37 | 368 | -1.04% |
| 2026-05-04 | 12.33 | 12.65 | 12.33 | 12.5 | 1,433 | +0.73% |
| 2026-05-01 | 12.34 | 12.41 | 12.34 | 12.41 | 346 | +0.40% |