Where Food Comes From, Inc. - Common Stock (WFCF)
12.50
+0.20 (1.63%)
NASDAQ · Last Trade: Apr 29th, 11:38 PM EDT
Historical Prices For Where Food Comes From, Inc. - Common Stock (WFCF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/29/2026 | 12.45 | 12.50 | 12.45 | 12.50 | 971 | 12.50 |
| 4/28/2026 | 12.30 | 12.30 | 12.30 | 12.30 | 583 | 12.30 |
| 4/27/2026 | 12.31 | 12.44 | 12.25 | 12.44 | 1,594 | 12.44 |
| 4/23/2026 | 12.20 | 0.00 | 12.32 | 12.32 | 83 | 12.32 |
| 4/22/2026 | 12.80 | 12.80 | 12.20 | 12.20 | 5,464 | 12.20 |
| 4/21/2026 | 12.26 | 13.03 | 12.04 | 12.21 | 29,161 | 12.21 |
| 4/20/2026 | 12.04 | 12.04 | 12.04 | 12.04 | 482 | 12.04 |
| 4/17/2026 | 12.03 | 13.28 | 12.03 | 13.24 | 6,007 | 13.24 |
| 4/16/2026 | 12.18 | 12.40 | 12.18 | 12.18 | 11,082 | 12.18 |
| 4/15/2026 | 12.31 | 12.46 | 12.23 | 12.33 | 1,868 | 12.33 |
| 4/14/2026 | 12.79 | 12.82 | 12.50 | 12.50 | 6,399 | 12.50 |
| 4/13/2026 | 12.30 | 13.15 | 12.29 | 13.15 | 4,182 | 13.15 |
| 4/10/2026 | 12.70 | 13.09 | 12.19 | 12.29 | 20,279 | 12.29 |
| 4/08/2026 | 12.05 | 0.00 | 12.18 | 12.18 | 114 | 12.18 |
| 4/07/2026 | 12.29 | 12.29 | 12.00 | 12.05 | 3,807 | 12.05 |
| 4/06/2026 | 13.06 | 13.06 | 11.75 | 12.02 | 1,081 | 12.02 |
| 4/02/2026 | 13.10 | 13.10 | 13.09 | 13.09 | 731 | 13.09 |
| 3/31/2026 | 13.32 | 0.00 | 13.32 | 13.31 | 152 | 13.31 |
| 3/30/2026 | 13.40 | 13.40 | 13.32 | 13.32 | 5,586 | 13.32 |
| 3/27/2026 | 13.34 | 13.54 | 13.32 | 13.35 | 2,657 | 13.35 |
| 3/26/2026 | 13.75 | 13.75 | 13.75 | 13.75 | 444 | 13.75 |
| 3/25/2026 | 13.32 | 13.73 | 13.15 | 13.73 | 3,329 | 13.73 |
| 3/24/2026 | 12.05 | 12.05 | 12.05 | 12.05 | 682 | 12.05 |
| 3/23/2026 | 12.61 | 12.61 | 12.46 | 12.46 | 2,017 | 12.46 |
| 3/20/2026 | 11.95 | 13.02 | 11.76 | 13.02 | 11,582 | 13.02 |
| 3/19/2026 | 11.76 | 11.76 | 11.76 | 11.76 | 279 | 11.76 |
| 3/18/2026 | 11.74 | 11.74 | 11.71 | 11.71 | 652 | 11.71 |
| 3/17/2026 | 11.92 | 11.92 | 11.62 | 11.62 | 483 | 11.62 |
| 3/16/2026 | 12.15 | 12.15 | 12.14 | 12.14 | 1,716 | 12.14 |
| 3/13/2026 | 12.14 | 12.15 | 12.14 | 12.14 | 345 | 12.14 |
| 3/12/2026 | 12.14 | 12.14 | 12.14 | 12.14 | 356 | 12.14 |
| 3/11/2026 | 12.00 | 12.17 | 11.99 | 12.14 | 3,032 | 12.14 |
| 3/09/2026 | 12.06 | 0.00 | 12.14 | 12.14 | 267 | 12.14 |
| 3/06/2026 | 11.90 | 12.06 | 11.90 | 12.06 | 2,242 | 12.06 |
| 3/05/2026 | 11.90 | 11.90 | 11.90 | 11.90 | 301 | 11.90 |
| 3/04/2026 | 11.85 | 12.03 | 11.85 | 11.98 | 1,435 | 11.98 |
| 3/03/2026 | 12.11 | 12.11 | 11.80 | 11.90 | 5,708 | 11.90 |
| 3/02/2026 | 12.48 | 12.48 | 12.06 | 12.47 | 4,242 | 12.47 |
| 2/27/2026 | 12.38 | 12.50 | 12.24 | 12.50 | 2,606 | 12.50 |
| 2/26/2026 | 12.50 | 12.50 | 12.12 | 12.12 | 551 | 12.12 |
| 2/23/2026 | 12.26 | 0.00 | 12.45 | 12.45 | 25 | 12.45 |
| 2/20/2026 | 12.99 | 12.99 | 12.26 | 12.26 | 756 | 12.26 |
| 2/19/2026 | 11.90 | 12.05 | 11.90 | 12.05 | 517 | 12.05 |
| 2/18/2026 | 11.39 | 11.39 | 11.39 | 11.39 | 555 | 11.39 |
| 2/17/2026 | 12.50 | 12.50 | 12.00 | 12.49 | 1,123 | 12.49 |
| 2/12/2026 | 11.46 | 0.00 | 11.46 | 11.36 | 818 | 11.36 |
| 2/11/2026 | 11.32 | 11.46 | 11.32 | 11.46 | 4,089 | 11.46 |
| 2/10/2026 | 11.36 | 11.43 | 11.36 | 11.42 | 847 | 11.42 |
| 2/09/2026 | 11.25 | 11.25 | 11.25 | 11.25 | 413 | 11.25 |
| 2/06/2026 | 11.25 | 11.25 | 11.20 | 11.20 | 842 | 11.20 |
| 2/05/2026 | 11.20 | 11.20 | 11.20 | 11.20 | 2,491 | 11.20 |
| 2/04/2026 | 11.30 | 11.30 | 11.30 | 11.30 | 723 | 11.30 |
| 2/03/2026 | 11.25 | 11.25 | 11.20 | 11.25 | 4,147 | 11.25 |
| 2/02/2026 | 11.20 | 11.28 | 11.20 | 11.20 | 1,696 | 11.20 |
| 1/30/2026 | 11.10 | 11.10 | 11.10 | 11.10 | 556 | 11.10 |