Where Food Comes From, Inc.WFCFNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $11.20 | $11.28 | $11.20 | $11.20 | 1,690 |
| 1/30/2026 | $11.10 | $11.10 | $11.10 | $11.10 | 600 |
| 1/29/2026 | $11.30 | $11.30 | $11.30 | $11.30 | 66 |
| 1/28/2026 | $11.30 | $11.30 | $11.30 | $11.30 | 321 |
| 1/27/2026 | $11.28 | $11.28 | $11.15 | $11.20 | 2,600 |
| 1/26/2026 | $11.16 | $11.28 | $11.16 | $11.28 | 1,000 |
| 1/23/2026 | $11.30 | $11.35 | $11.30 | $11.35 | 1,830 |
| 1/22/2026 | $11.15 | $11.15 | $11.15 | $11.15 | 2 |
| 1/21/2026 | $11.13 | $11.15 | $11.13 | $11.15 | 500 |
| 1/20/2026 | $11.10 | $11.15 | $11.10 | $11.15 | 501 |
| 1/16/2026 | $11.19 | $11.20 | $11.15 | $11.15 | 3,012 |
| 1/15/2026 | $11.21 | $11.56 | $11.21 | $11.22 | 3,132 |
| 1/14/2026 | $11.05 | $11.05 | $11.05 | $11.05 | 152 |
| 1/13/2026 | $11.10 | $11.10 | $11.05 | $11.05 | 1,300 |
| 1/12/2026 | $11.30 | $11.40 | $11.30 | $11.30 | 4,431 |
| 1/9/2026 | $11.33 | $11.43 | $11.33 | $11.43 | 516 |
| 1/8/2026 | $11.31 | $11.31 | $11.31 | $11.31 | 246 |
| 1/7/2026 | $11.30 | $11.48 | $11.30 | $11.48 | 1,837 |
| 1/6/2026 | $11.26 | $11.30 | $11.06 | $11.30 | 6,633 |
| 1/5/2026 | $11.25 | $11.29 | $11.25 | $11.29 | 1,545 |
| 1/2/2026 | $11.50 | $11.50 | $11.40 | $11.40 | 933 |
| 12/31/2025 | $11.13 | $11.49 | $11.13 | $11.49 | 1,600 |
| 12/30/2025 | $11.46 | $11.55 | $11.05 | $11.55 | 8,200 |
| 12/29/2025 | $11.20 | $11.35 | $11.05 | $11.20 | 7,526 |
| 12/26/2025 | $11.91 | $11.93 | $11.06 | $11.31 | 11,131 |
| 12/24/2025 | $11.00 | $11.00 | $11.00 | $11.00 | 16 |
| 12/23/2025 | $11.15 | $11.52 | $10.95 | $11.00 | 4,500 |
| 12/22/2025 | $10.75 | $11.17 | $10.75 | $11.15 | 7,900 |
| 12/19/2025 | $11.05 | $11.71 | $11.02 | $11.25 | 5,738 |
| 12/18/2025 | $11.12 | $12.00 | $11.12 | $11.49 | 6,511 |
| 12/17/2025 | $11.90 | $12.13 | $10.88 | $11.58 | 5,800 |
| 12/16/2025 | $12.05 | $12.05 | $11.75 | $11.93 | 1,400 |
| 12/15/2025 | $13.41 | $13.41 | $12.63 | $12.63 | 5,428 |
| 12/12/2025 | $12.88 | $13.17 | $12.83 | $12.83 | 3,217 |
| 12/11/2025 | $12.80 | $13.13 | $12.80 | $12.83 | 2,248 |
| 12/10/2025 | $13.10 | $13.43 | $12.83 | $12.83 | 3,815 |
| 12/9/2025 | $12.84 | $13.15 | $12.83 | $13.15 | 1,321 |
| 12/8/2025 | $12.83 | $13.11 | $12.75 | $13.11 | 700 |
| 12/5/2025 | $12.75 | $12.75 | $12.75 | $12.75 | 527 |
| 12/4/2025 | $12.70 | $12.95 | $12.50 | $12.77 | 2,100 |
| 12/3/2025 | $12.54 | $13.15 | $12.54 | $13.15 | 601 |
| 12/2/2025 | $12.62 | $12.89 | $12.61 | $12.75 | 1,400 |
| 12/1/2025 | $12.63 | $12.96 | $12.51 | $12.51 | 11,300 |
| 11/28/2025 | $12.73 | $12.73 | $12.73 | $12.73 | 13 |
| 11/26/2025 | $12.00 | $12.73 | $12.00 | $12.73 | 7,000 |
| 11/25/2025 | $11.85 | $12.56 | $11.23 | $11.82 | 11,900 |
| 11/24/2025 | $11.99 | $11.99 | $11.69 | $11.69 | 4,447 |
| 11/21/2025 | $12.00 | $12.00 | $12.00 | $12.00 | 44 |
| 11/20/2025 | $12.21 | $12.21 | $11.69 | $12.00 | 1,700 |
| 11/19/2025 | $11.69 | $11.69 | $11.69 | $11.69 | 219 |
| 11/18/2025 | $11.72 | $11.72 | $11.69 | $11.69 | 642 |
| 11/17/2025 | $11.99 | $11.99 | $11.55 | $11.95 | 4,910 |
| 11/14/2025 | $12.01 | $12.15 | $11.88 | $11.99 | 1,320 |
| 11/13/2025 | $12.11 | $12.11 | $11.74 | $11.82 | 832 |
| 11/12/2025 | $12.41 | $12.42 | $11.80 | $12.16 | 15,520 |
| 11/11/2025 | $12.33 | $12.33 | $12.33 | $12.33 | 21 |
| 11/10/2025 | $12.33 | $12.33 | $12.33 | $12.33 | 78 |
| 11/7/2025 | $12.39 | $12.39 | $12.11 | $12.33 | 7,945 |
| 11/6/2025 | $12.39 | $12.39 | $12.39 | $12.39 | 200 |
| 11/5/2025 | $12.54 | $12.54 | $12.54 | $12.54 | 30 |
| 11/4/2025 | $12.54 | $12.54 | $12.54 | $12.54 | 25 |