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 |