Where Food Comes From, Inc. - Common Stock (WFCF)
11.03
-0.84 (-7.08%)
NASDAQ· Last Trade: Jun 21st, 7:22 AM EDT
Historical Prices For Where Food Comes From, Inc. - Common Stock (WFCF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 11.45 | 12.41 | 11.03 | 11.03 | 17,929 | 11.03 |
| 6/17/2026 | 11.02 | 12.25 | 11.02 | 11.87 | 10,342 | 11.87 |
| 6/16/2026 | 11.61 | 11.65 | 11.47 | 11.52 | 12,019 | 11.52 |
| 6/15/2026 | 11.69 | 11.92 | 11.59 | 11.59 | 4,057 | 11.59 |
| 6/12/2026 | 12.48 | 12.88 | 11.78 | 11.78 | 7,552 | 11.78 |
| 6/11/2026 | 11.90 | 12.43 | 11.40 | 11.85 | 13,078 | 11.85 |
| 6/10/2026 | 11.00 | 11.70 | 10.86 | 11.70 | 5,995 | 11.70 |
| 6/09/2026 | 10.70 | 11.34 | 10.12 | 11.02 | 19,312 | 11.02 |
| 6/08/2026 | 9.87 | 12.48 | 9.87 | 10.66 | 19,392 | 10.66 |
| 6/05/2026 | 11.40 | 11.40 | 10.03 | 10.15 | 14,905 | 10.15 |
| 6/04/2026 | 11.42 | 11.59 | 10.80 | 10.84 | 7,413 | 10.84 |
| 6/03/2026 | 11.81 | 12.18 | 11.12 | 11.12 | 20,190 | 11.12 |
| 6/02/2026 | 11.76 | 12.47 | 11.30 | 11.92 | 8,065 | 11.92 |
| 6/01/2026 | 11.60 | 12.13 | 11.25 | 12.04 | 9,478 | 12.04 |
| 5/29/2026 | 11.71 | 12.88 | 11.26 | 11.73 | 13,760 | 11.73 |
| 5/28/2026 | 10.56 | 11.91 | 10.56 | 11.66 | 6,728 | 11.66 |
| 5/27/2026 | 12.43 | 12.70 | 10.40 | 10.53 | 34,108 | 10.53 |
| 5/26/2026 | 12.89 | 13.70 | 12.13 | 12.46 | 22,834 | 12.46 |
| 5/22/2026 | 13.03 | 13.44 | 12.20 | 12.89 | 12,880 | 12.89 |
| 5/21/2026 | 12.54 | 16.00 | 12.54 | 12.93 | 61,404 | 12.93 |
| 5/20/2026 | 12.49 | 13.50 | 12.40 | 12.79 | 13,391 | 12.79 |
| 5/19/2026 | 12.04 | 13.32 | 11.10 | 12.60 | 8,798 | 12.60 |
| 5/18/2026 | 10.37 | 12.83 | 9.55 | 11.93 | 60,124 | 11.93 |
| 5/15/2026 | 10.52 | 10.52 | 9.15 | 9.23 | 12,941 | 9.23 |
| 5/14/2026 | 11.85 | 12.29 | 10.56 | 10.56 | 28,493 | 10.56 |
| 5/13/2026 | 12.50 | 12.97 | 11.01 | 11.01 | 30,698 | 11.01 |
| 5/12/2026 | 13.55 | 14.00 | 12.46 | 12.85 | 13,297 | 12.85 |
| 5/11/2026 | 16.62 | 18.10 | 13.00 | 13.58 | 170,546 | 13.58 |
| 5/08/2026 | 17.00 | 19.14 | 16.75 | 16.75 | 10,228 | 16.75 |
| 5/07/2026 | 17.28 | 22.15 | 13.00 | 16.89 | 195,646 | 16.89 |
| 5/06/2026 | 12.35 | 20.99 | 12.35 | 18.13 | 161,654 | 18.13 |
| 5/05/2026 | 12.37 | 12.37 | 12.37 | 12.37 | 368 | 12.37 |
| 5/04/2026 | 12.33 | 12.65 | 12.33 | 12.50 | 1,433 | 12.50 |
| 5/01/2026 | 12.34 | 12.41 | 12.34 | 12.41 | 346 | 12.41 |
| 4/30/2026 | 12.30 | 12.36 | 12.30 | 12.36 | 426 | 12.36 |
| 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 |