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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	11.22	11.48	11.48	11.49	11.22	700
August 21, 2025	11.15	11.2	11.2	11.33	10.95	10,500
August 20, 2025	11.15	11.15	11.15	11.15	11.15	839
August 19, 2025	11.16	11.16	11.16	11.16	11.15	1,148
August 18, 2025	11.18	11.18	11.18	11.18	11.18	200
August 15, 2025	11.25	11.25	11.25	11.25	11.25	433
August 14, 2025	11.15	11.15	11.15	11.15	11.15	800
August 13, 2025	11.16	11.15	11.15	11.17	11.15	600
August 12, 2025	11.2	11.15	11.15	11.2	11.15	1,149
August 11, 2025	11.17	11.17	11.17	11.17	11.17	616
August 08, 2025	11.15	11.33	11.33	11.33	11.15	1,100
August 07, 2025	11.15	11.16	11.16	11.16	11.15	768
August 06, 2025	11.26	11.26	11.26	11.26	11.26	200
August 05, 2025	11.26	11.26	11.26	11.26	11.26	400
August 04, 2025	11.27	11.2	11.2	11.27	11.16	632
August 01, 2025	11.15	11.25	11.25	11.25	11.15	3,000
July 31, 2025	11.33	11.33	11.33	11.33	11.33	2
July 30, 2025	11.15	11.33	11.33	11.33	11.15	1,100
July 29, 2025	11.19	11.25	11.25	11.25	11.17	600
July 28, 2025	11.17	11.17	11.17	11.17	11.17	300
July 25, 2025	11.16	11.33	11.33	11.33	11.16	600
July 24, 2025	11.3	11.17	11.17	11.33	11.17	1,808
July 23, 2025	11.01	11.25	11.25	11.25	11.01	1,513
July 22, 2025	11	10.99	10.99	11.5	10.99	1,700
July 21, 2025	11.23	11.1	11.1	11.23	11.1	2,200
July 18, 2025	10.95	10.95	10.95	10.95	10.95	3,700
July 17, 2025	10.95	11.2	11.2	11.2	10.95	7,214
July 16, 2025	11	10.95	10.95	11.09	10.95	6,607
July 15, 2025	11.21	10.92	10.92	11.21	10.51	17,141
July 14, 2025	11.97	11.97	11.97	11.97	11.97	900
July 11, 2025	11.11	11.11	11.11	11.11	11.11	336
July 10, 2025	11.13	11.25	11.25	11.25	11.11	2,100
July 09, 2025	11.3	11.3	11.3	11.3	11.3	300
July 08, 2025	11.17	11.31	11.31	11.4	11.17	2,400
July 07, 2025	12	11.37	11.37	12	11.37	3,002
July 03, 2025	11.62	11.18	11.18	11.62	11.18	1,300
July 02, 2025	11.34	11.34	11.34	11.34	11.34	59
July 01, 2025	11.38	11.34	11.34	11.38	11.34	1,049
June 30, 2025	10.85	11.06	11.06	11.3	10.85	7,429
June 27, 2025	11.18	11.55	11.55	11.6	11	4,900
June 26, 2025	11	11.34	11.34	11.5	10.5	76,100
June 25, 2025	10.3	10.3	10.3	10.3	10.3	2,200
June 24, 2025	10.89	10.72	10.72	11.28	10.28	4,217
June 23, 2025	10.37	10.53	10.53	10.69	10.37	1,600
June 20, 2025	10.64	10.64	10.64	10.64	10.64	600
June 18, 2025	10.36	10.36	10.36	10.36	10.36	107
June 17, 2025	10.5	10.36	10.36	10.9	10.36	1,413
June 16, 2025	10.25	10.26	10.26	10.26	10.25	800
June 13, 2025	10	10.15	10.15	10.15	10	4,144
June 12, 2025	10.19	10.2	10.2	10.2	10.19	400
June 11, 2025	10.24	10.23	10.23	10.33	10.14	8,500
June 10, 2025	10.04	10.25	10.25	10.25	10.04	2,464
June 09, 2025	9.9	9.9	9.9	9.9	9.9	21
June 06, 2025	9.9	9.9	9.9	9.9	9.9	1,500
June 05, 2025	9.83	9.83	9.83	9.83	9.83	526
June 04, 2025	10.35	10.32	10.32	10.35	10.29	4,000
June 03, 2025	10.31	10.25	10.25	10.32	10.1	4,400
June 02, 2025	9.88	9.83	9.83	10.15	9.73	2,200
May 30, 2025	10.23	9.69	9.69	10.23	9.69	820
May 29, 2025	10.6	10.2	10.2	10.6	10.2	3,034

Where Food Comes From, Inc. (WFCF) NASDAQ