Where Food Comes From, Inc. - WFCF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	12.54	13.15	13.15	13.15	12.54	601
December 02, 2025	12.62	12.75	12.75	12.89	12.61	1,400
December 01, 2025	12.63	12.51	12.51	12.96	12.51	11,300
November 28, 2025	12.73	12.73	12.73	12.73	12.73	13
November 26, 2025	12	12.73	12.73	12.73	12	7,000
November 25, 2025	11.85	11.82	11.82	12.56	11.23	11,900
November 24, 2025	11.99	11.69	11.69	11.99	11.69	4,447
November 21, 2025	12	12	12	12	12	44
November 20, 2025	12.21	12	12	12.21	11.69	1,700
November 19, 2025	11.69	11.69	11.69	11.69	11.69	219
November 18, 2025	11.72	11.69	11.69	11.72	11.69	642
November 17, 2025	11.99	11.95	11.95	11.99	11.55	4,910
November 14, 2025	12.01	11.99	11.99	12.15	11.88	1,320
November 13, 2025	12.11	11.82	11.82	12.11	11.74	832
November 12, 2025	12.41	12.16	12.16	12.42	11.8	15,516
November 11, 2025	12.33	12.33	12.33	12.33	12.33	21
November 10, 2025	12.33	12.33	12.33	12.33	12.33	78
November 07, 2025	12.39	12.33	12.33	12.39	12.11	7,945
November 06, 2025	12.39	12.39	12.39	12.39	12.39	200
November 05, 2025	12.54	12.54	12.54	12.54	12.54	30
November 04, 2025	12.54	12.54	12.54	12.54	12.54	25
November 03, 2025	12.39	12.54	12.54	12.54	12.39	1,200
October 31, 2025	12.39	12.59	12.59	12.59	12.39	600
October 30, 2025	12.4	12.39	12.39	12.4	12.39	1,200
October 29, 2025	12.45	12.41	12.41	12.45	12.41	524
October 28, 2025	12.5	12.5	12.5	12.5	12.5	500
October 27, 2025	12.39	12.5	12.5	12.5	12.39	2,600
October 24, 2025	12	12.39	12.39	12.39	12	1,539
October 23, 2025	12.2	12.2	12.2	12.2	12.2	1
October 22, 2025	12.81	12.2	12.2	12.83	12.2	2,200
October 21, 2025	12.81	12.81	12.81	13.05	12.81	4,822
October 20, 2025	12.81	13	13	13	12.81	649
October 17, 2025	13	12.81	12.81	13	12.81	3,521
October 16, 2025	12.81	12.95	12.95	13	12.81	1,118
October 15, 2025	12.45	12.82	12.82	12.82	12.45	816
October 14, 2025	13.07	12.41	12.41	13.07	12.38	1,700
October 13, 2025	12.57	12.57	12.57	12.57	12.57	1,106
October 10, 2025	12.06	12	12	12.52	11.08	5,200
October 09, 2025	13.35	13.3	13.3	13.5	13.25	3,211
October 08, 2025	13.34	13.35	13.35	13.35	13.34	900
October 07, 2025	13.25	13.25	13.25	13.25	13.25	2
October 06, 2025	13.43	13.25	13.25	13.5	13.25	1,038
October 03, 2025	13.52	13.29	13.29	13.52	13.29	1,729
October 02, 2025	13.47	13.57	13.57	13.57	13.44	3,918
October 01, 2025	13.25	13.25	13.25	13.25	13.25	98
September 30, 2025	13.25	13.25	13.25	13.3	13.25	704
September 29, 2025	13.35	13.25	13.25	13.45	13.25	5,736
September 26, 2025	13.4	13.64	13.64	13.64	13.25	980
September 25, 2025	13.35	13.7	13.7	13.7	13.3	894
September 24, 2025	13.7	13.7	13.7	13.7	13.7	43
September 23, 2025	13.1	13.7	13.7	13.78	13.1	4,500
September 22, 2025	13.2	13.3	13.3	13.44	13.1	3,840
September 19, 2025	13.1	13.23	13.23	13.5	13	5,328
September 18, 2025	13.48	13.46	13.46	13.48	13.46	600
September 17, 2025	13.29	13.15	13.15	13.29	13.15	800
September 16, 2025	12.45	13.1	13.1	13.1	12.44	15,619
September 15, 2025	12.49	12.48	12.48	12.5	12.47	5,600
September 12, 2025	12.45	12.45	12.45	12.46	12.45	4,318
September 11, 2025	12.67	12.45	12.45	12.67	12.45	18,835
September 10, 2025	12.46	12.53	12.53	12.53	12.46	1,340

Where Food Comes From, Inc. (WFCF) NASDAQ