NasdaqCM - Delayed Quote USD

Where Food Comes From, Inc. (WFCF)

9.70

-1.15

(-10.60%)

At close: 4:00:00 PM EDT

10.33

+0.63

+(6.49%)

After hours: 5:06:25 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 12, 2025	10.65	10.65	9.70	9.70	9.70	12,562
May 9, 2025	11.04	11.05	10.61	11.05	11.05	1,000
May 8, 2025	11.14	11.26	11.10	11.18	11.18	600
May 7, 2025	11.02	11.22	11.02	11.21	11.21	900
May 6, 2025	11.01	11.01	11.01	11.01	11.01	700
May 5, 2025	11.28	11.28	11.28	11.28	11.28	-
May 2, 2025	11.28	11.28	11.28	11.28	11.28	100
May 1, 2025	11.19	11.19	11.19	11.19	11.19	300
Apr 30, 2025	11.02	11.02	11.02	11.02	11.02	400
Apr 29, 2025	11.25	11.38	11.08	11.10	11.10	1,500
Apr 28, 2025	11.43	11.43	11.43	11.43	11.43	500
Apr 25, 2025	11.40	11.50	11.40	11.50	11.50	1,200
Apr 24, 2025	11.02	11.75	10.72	11.60	11.60	1,800
Apr 23, 2025	11.35	11.35	10.95	11.00	11.00	2,200
Apr 22, 2025	11.25	11.25	11.25	11.25	11.25	500
Apr 21, 2025	12.28	12.28	11.53	11.55	11.55	900
Apr 17, 2025	11.54	11.90	11.54	11.90	11.90	700
Apr 16, 2025	10.93	10.93	10.93	10.93	10.93	300
Apr 15, 2025	11.40	11.54	10.50	11.54	11.54	2,700
Apr 14, 2025	12.31	12.31	11.99	11.99	11.99	3,400
Apr 11, 2025	11.99	12.11	10.92	11.56	11.56	7,700
Apr 10, 2025	11.25	12.15	11.25	11.48	11.48	1,800
Apr 9, 2025	10.90	10.90	10.90	10.90	10.90	1,000
Apr 8, 2025	10.64	10.64	10.64	10.64	10.64	800
Apr 7, 2025	11.10	11.10	10.30	10.78	10.78	3,100
Apr 4, 2025	11.22	11.22	10.65	11.10	11.10	1,000
Apr 3, 2025	11.50	11.69	11.10	11.36	11.36	5,500
Apr 2, 2025	11.12	11.70	11.10	11.31	11.31	4,700
Apr 1, 2025	11.31	11.31	11.31	11.31	11.31	300
Mar 31, 2025	10.90	11.07	10.75	11.07	11.07	2,300
Mar 28, 2025	11.02	11.04	10.50	10.50	10.50	2,300
Mar 27, 2025	11.30	11.31	10.87	11.04	11.04	7,900
Mar 26, 2025	11.45	11.45	11.30	11.35	11.35	4,600
Mar 25, 2025	11.75	11.75	11.43	11.43	11.43	700
Mar 24, 2025	11.65	11.65	11.31	11.50	11.50	43,900
Mar 21, 2025	11.58	11.59	11.35	11.55	11.55	3,000
Mar 20, 2025	11.67	11.67	11.67	11.67	11.67	700
Mar 19, 2025	11.40	11.99	11.40	11.68	11.68	2,300
Mar 18, 2025	11.39	11.65	11.39	11.65	11.65	1,500
Mar 17, 2025	11.36	12.39	11.36	11.85	11.85	1,100
Mar 14, 2025	11.20	11.60	11.20	11.58	11.58	2,200
Mar 13, 2025	11.21	11.21	11.21	11.21	11.21	500
Mar 12, 2025	11.15	11.74	11.11	11.35	11.35	3,300
Mar 11, 2025	11.27	11.49	11.06	11.10	11.10	2,700
Mar 10, 2025	11.14	11.40	11.04	11.15	11.15	2,500
Mar 7, 2025	11.16	11.16	11.15	11.16	11.16	1,700
Mar 6, 2025	10.90	11.33	10.90	11.22	11.22	5,700
Mar 5, 2025	11.25	11.37	11.00	11.22	11.22	3,600
Mar 4, 2025	10.61	11.40	10.61	11.30	11.30	5,700
Mar 3, 2025	12.25	12.25	11.20	11.20	11.20	8,800
Feb 28, 2025	12.00	12.40	11.66	12.39	12.39	1,800
Feb 27, 2025	12.40	12.40	12.38	12.38	12.38	900
Feb 26, 2025	12.76	12.76	12.25	12.43	12.43	1,200
Feb 25, 2025	12.05	12.45	12.05	12.20	12.20	4,000
Feb 24, 2025	12.50	12.50	12.00	12.20	12.20	11,700
Feb 21, 2025	13.00	13.00	12.00	12.00	12.00	2,900
Feb 20, 2025	12.09	12.90	12.09	12.60	12.60	13,700
Feb 19, 2025	12.23	12.23	12.23	12.23	12.23	800
Feb 18, 2025	11.81	12.00	11.75	11.90	11.90	3,100
Feb 14, 2025	11.69	12.10	11.60	12.10	12.10	10,400
Feb 13, 2025	11.75	12.10	11.75	11.94	11.94	5,000
Feb 12, 2025	12.15	12.15	11.60	12.01	12.01	3,500
Feb 11, 2025	11.95	12.64	11.95	12.32	12.32	5,100
Feb 10, 2025	12.05	12.70	12.05	12.08	12.08	1,800
Feb 7, 2025	12.15	12.36	11.50	12.08	12.08	1,700
Feb 6, 2025	12.23	12.35	12.23	12.35	12.35	2,000
Feb 5, 2025	12.00	12.25	11.68	12.25	12.25	1,700
Feb 4, 2025	12.76	12.90	11.80	12.20	12.20	9,900
Feb 3, 2025	12.20	12.70	11.37	12.53	12.53	6,100
Jan 31, 2025	12.17	12.84	12.17	12.49	12.49	2,800
Jan 30, 2025	12.03	12.88	12.00	12.37	12.37	5,400
Jan 29, 2025	12.26	12.49	12.25	12.25	12.25	2,800
Jan 28, 2025	12.32	12.57	12.25	12.57	12.57	2,200
Jan 27, 2025	12.30	12.83	12.29	12.70	12.70	1,500
Jan 24, 2025	12.52	12.52	12.52	12.52	12.52	200
Jan 23, 2025	12.50	12.95	11.33	12.68	12.68	9,300
Jan 22, 2025	12.95	12.95	12.74	12.74	12.74	2,700
Jan 21, 2025	13.00	13.40	13.00	13.00	13.00	2,400
Jan 17, 2025	13.37	13.49	12.77	12.77	12.77	1,200
Jan 16, 2025	13.23	13.50	13.23	13.50	13.50	1,300
Jan 15, 2025	12.75	13.23	12.75	13.23	13.23	900
Jan 14, 2025	12.68	12.69	12.68	12.69	12.69	1,500
Jan 13, 2025	12.00	12.68	11.84	12.68	12.68	4,100
Jan 10, 2025	12.30	12.74	12.07	12.74	12.74	4,900
Jan 8, 2025	12.54	12.54	12.54	12.54	12.54	500
Jan 7, 2025	11.45	13.00	11.45	12.00	12.00	3,200
Jan 6, 2025	11.62	13.14	11.55	11.80	11.80	7,400
Jan 3, 2025	13.22	13.25	13.22	13.23	13.23	2,100
Jan 2, 2025	13.25	13.50	11.99	13.22	13.22	4,300
Dec 31, 2024	12.05	13.24	12.05	13.24	13.24	4,400
Dec 30, 2024	12.55	12.55	11.26	12.37	12.37	1,200
Dec 27, 2024	12.95	12.95	12.95	12.95	12.95	-
Dec 26, 2024	12.01	12.95	12.01	12.95	12.95	2,000
Dec 24, 2024	12.43	12.72	12.30	12.72	12.72	2,600
Dec 23, 2024	12.35	12.42	11.85	12.42	12.42	1,600
Dec 20, 2024	12.07	12.45	12.07	12.45	12.45	3,300
Dec 19, 2024	12.05	12.35	11.90	12.19	12.19	3,400
Dec 18, 2024	12.45	13.25	12.45	12.55	12.55	2,400
Dec 17, 2024	12.40	12.65	12.40	12.65	12.65	2,000
Dec 16, 2024	12.47	12.68	12.08	12.50	12.50	3,700
Dec 13, 2024	11.28	12.46	11.28	12.46	12.46	2,100
Dec 12, 2024	11.11	12.30	11.11	12.30	12.30	1,700
Dec 11, 2024	11.77	12.50	11.41	12.35	12.35	7,600
Dec 10, 2024	11.56	11.99	11.56	11.99	11.99	1,700
Dec 9, 2024	12.68	12.79	11.99	12.36	12.36	7,500
Dec 6, 2024	12.81	13.07	11.69	13.07	13.07	5,900
Dec 5, 2024	12.68	13.05	12.65	12.81	12.81	8,600
Dec 4, 2024	12.50	12.88	12.50	12.88	12.88	3,900
Dec 3, 2024	12.97	13.46	12.45	13.00	13.00	8,200
Dec 2, 2024	11.82	12.97	11.53	12.97	12.97	15,500
Nov 29, 2024	11.65	12.17	11.65	12.11	12.11	2,800
Nov 27, 2024	11.85	11.99	11.69	11.99	11.99	2,000
Nov 26, 2024	11.67	12.00	11.51	11.96	11.96	7,600
Nov 25, 2024	11.50	11.75	11.46	11.67	11.67	10,800
Nov 22, 2024	11.19	11.51	11.19	11.51	11.51	4,100
Nov 21, 2024	11.30	11.48	11.30	11.34	11.34	1,400
Nov 20, 2024	11.24	11.48	11.20	11.27	11.27	5,300
Nov 19, 2024	11.37	11.50	11.35	11.40	11.40	4,800
Nov 18, 2024	11.25	11.50	11.01	11.27	11.27	3,800
Nov 15, 2024	11.20	11.50	11.10	11.30	11.30	9,300
Nov 14, 2024	11.00	11.50	11.00	11.19	11.19	7,200
Nov 13, 2024	11.01	11.25	11.01	11.04	11.04	3,100
Nov 12, 2024	11.25	11.31	10.84	11.25	11.25	8,600
Nov 11, 2024	11.26	11.38	11.25	11.38	11.38	1,600
Nov 8, 2024	11.26	11.50	11.25	11.27	11.27	3,500
Nov 7, 2024	11.43	11.46	11.25	11.46	11.46	6,500
Nov 6, 2024	11.50	11.50	11.38	11.42	11.42	3,200
Nov 5, 2024	11.17	11.50	11.00	11.38	11.38	7,300
Nov 4, 2024	11.20	11.20	11.17	11.17	11.17	2,600
Nov 1, 2024	11.00	11.05	11.00	11.00	11.00	2,800
Oct 31, 2024	10.88	11.16	10.80	11.00	11.00	9,200
Oct 30, 2024	11.25	11.50	11.00	11.12	11.12	16,700
Oct 29, 2024	11.45	11.62	11.15	11.55	11.55	2,100
Oct 28, 2024	11.53	11.53	11.44	11.44	11.44	1,000
Oct 25, 2024	11.50	11.50	11.29	11.36	11.36	1,200
Oct 24, 2024	11.49	11.60	11.11	11.60	11.60	9,500
Oct 23, 2024	11.18	11.49	11.17	11.49	11.49	7,600
Oct 22, 2024	11.31	11.35	11.00	11.17	11.17	9,800
Oct 21, 2024	11.23	11.23	11.23	11.23	11.23	-
Oct 18, 2024	11.42	11.44	10.68	11.23	11.23	5,800
Oct 17, 2024	11.28	11.44	11.20	11.44	11.44	900
Oct 16, 2024	10.82	11.07	10.82	11.07	11.07	900
Oct 15, 2024	11.05	11.49	11.05	11.48	11.48	5,200
Oct 14, 2024	11.06	11.49	11.06	11.07	11.07	2,800
Oct 11, 2024	11.13	11.24	11.13	11.24	11.24	1,000
Oct 10, 2024	11.15	11.15	11.15	11.15	11.15	800
Oct 9, 2024	11.24	11.24	11.24	11.24	11.24	700
Oct 8, 2024	11.13	11.13	11.13	11.13	11.13	1,300
Oct 7, 2024	11.24	11.24	10.84	11.11	11.11	5,900
Oct 4, 2024	11.00	11.24	10.76	11.24	11.24	7,400
Oct 3, 2024	11.00	11.12	10.60	10.87	10.87	8,400
Oct 2, 2024	10.80	11.00	10.60	11.00	11.00	11,600
Oct 1, 2024	10.80	10.99	10.78	10.78	10.78	2,500
Sep 30, 2024	10.79	11.00	10.60	10.78	10.78	8,200
Sep 27, 2024	10.90	10.98	10.65	10.90	10.90	3,800
Sep 26, 2024	10.98	11.11	10.76	10.98	10.98	7,400
Sep 25, 2024	10.80	10.89	10.80	10.89	10.89	400
Sep 24, 2024	10.90	11.00	10.72	10.89	10.89	6,000
Sep 23, 2024	10.99	11.20	10.90	10.90	10.90	5,300
Sep 20, 2024	10.90	11.00	10.80	10.90	10.90	16,600
Sep 19, 2024	11.08	11.08	10.67	10.90	10.90	9,000
Sep 18, 2024	10.83	11.24	10.72	10.72	10.72	16,200
Sep 17, 2024	11.00	11.25	10.75	10.84	10.84	11,200
Sep 16, 2024	10.73	11.00	10.73	10.89	10.89	8,200
Sep 13, 2024	10.89	11.00	10.58	10.97	10.97	5,400
Sep 12, 2024	10.76	11.03	10.58	10.90	10.90	6,100
Sep 11, 2024	10.58	11.05	10.58	10.92	10.92	4,000
Sep 10, 2024	11.12	11.31	10.84	11.01	11.01	11,400
Sep 9, 2024	11.18	11.72	10.75	10.75	10.75	4,700
Sep 6, 2024	11.45	11.50	11.15	11.15	11.15	4,000
Sep 5, 2024	11.15	11.66	11.15	11.15	11.15	12,800
Sep 4, 2024	11.91	11.91	11.01	11.15	11.15	900
Sep 3, 2024	10.97	11.36	10.96	11.36	11.36	5,600
Aug 30, 2024	10.98	11.00	10.86	10.86	10.86	3,300
Aug 29, 2024	10.65	10.65	10.62	10.62	10.62	500
Aug 28, 2024	11.05	11.50	10.50	10.79	10.79	12,700
Aug 27, 2024	11.16	11.41	10.96	10.96	10.96	2,700
Aug 26, 2024	11.25	11.28	11.07	11.16	11.16	3,800
Aug 23, 2024	11.31	11.31	11.00	11.25	11.25	6,300
Aug 22, 2024	11.20	11.91	11.12	11.30	11.30	8,600
Aug 21, 2024	11.40	11.41	11.12	11.12	11.12	2,200
Aug 20, 2024	11.19	11.20	11.10	11.20	11.20	1,400
Aug 19, 2024	11.32	11.99	10.72	11.21	11.21	5,400
Aug 16, 2024	10.90	11.50	10.51	11.25	11.25	3,800
Aug 15, 2024	10.63	11.01	10.60	10.87	10.87	3,000
Aug 14, 2024	11.00	11.00	10.59	10.59	10.59	1,900
Aug 13, 2024	10.93	11.60	10.50	10.50	10.50	2,800
Aug 12, 2024	11.20	11.20	10.80	11.10	11.10	2,500
Aug 9, 2024	10.51	11.10	10.51	11.10	11.10	4,400
Aug 8, 2024	11.50	11.50	10.51	10.91	10.91	2,900
Aug 7, 2024	10.75	11.30	10.74	10.75	10.75	4,500
Aug 6, 2024	10.70	10.70	10.60	10.66	10.66	2,100
Aug 5, 2024	10.61	10.65	10.51	10.65	10.65	2,900
Aug 2, 2024	10.89	10.89	10.47	10.65	10.65	2,300
Aug 1, 2024	10.90	10.90	10.90	10.90	10.90	300
Jul 31, 2024	10.86	11.03	10.52	10.79	10.79	6,700
Jul 30, 2024	10.04	11.04	10.04	10.74	10.74	2,700
Jul 29, 2024	11.30	11.40	11.05	11.40	11.40	1,400
Jul 26, 2024	11.40	12.00	11.40	11.50	11.50	5,300
Jul 25, 2024	10.56	11.53	10.56	11.53	11.53	1,300
Jul 24, 2024	11.28	11.28	11.28	11.28	11.28	-
Jul 23, 2024	11.03	11.28	11.03	11.28	11.28	800
Jul 22, 2024	10.94	11.03	10.94	11.03	11.03	1,000
Jul 19, 2024	11.09	11.45	10.90	11.30	11.30	2,700
Jul 18, 2024	11.55	11.55	11.40	11.40	11.40	1,700
Jul 17, 2024	10.40	11.55	10.40	11.55	11.55	5,600
Jul 16, 2024	11.40	12.01	11.40	11.88	11.88	4,800
Jul 15, 2024	11.64	11.85	10.99	10.99	10.99	3,600
Jul 12, 2024	11.13	11.86	11.13	11.70	11.70	4,800
Jul 11, 2024	11.10	11.10	11.10	11.10	11.10	500
Jul 10, 2024	10.46	12.08	10.46	11.02	11.02	11,400
Jul 9, 2024	9.82	10.26	9.80	10.16	10.16	4,500
Jul 8, 2024	10.22	10.38	9.89	10.00	10.00	3,900
Jul 5, 2024	10.06	10.74	9.76	9.88	9.88	3,900
Jul 3, 2024	10.38	10.38	10.00	10.00	10.00	2,800
Jul 2, 2024	11.78	11.78	10.80	10.96	10.96	1,500
Jul 1, 2024	12.10	12.10	12.10	12.10	12.10	700
Jun 28, 2024	12.40	12.40	11.99	12.11	12.11	3,100
Jun 27, 2024	11.95	12.50	11.78	11.78	11.78	6,300
Jun 26, 2024	12.40	12.40	12.23	12.33	12.33	1,900
Jun 25, 2024	12.50	12.50	12.50	12.50	12.50	500
Jun 24, 2024	12.25	12.93	12.25	12.70	12.70	1,400
Jun 21, 2024	12.15	12.93	12.15	12.93	12.93	4,200
Jun 20, 2024	12.12	12.47	11.89	12.08	12.08	7,400
Jun 18, 2024	12.22	12.89	12.20	12.20	12.20	9,500
Jun 17, 2024	12.25	12.25	12.25	12.25	12.25	600
Jun 14, 2024	12.20	12.25	12.20	12.25	12.25	800
Jun 13, 2024	12.20	12.20	12.20	12.20	12.20	500
Jun 12, 2024	12.41	12.50	12.20	12.28	12.28	2,000
Jun 11, 2024	12.40	12.50	12.38	12.50	12.50	2,600
Jun 10, 2024	12.35	12.35	12.21	12.23	12.23	1,700
Jun 7, 2024	12.26	12.26	12.26	12.26	12.26	400
Jun 6, 2024	12.40	12.40	12.25	12.25	12.25	1,800
Jun 5, 2024	12.49	12.50	12.49	12.50	12.50	1,000
Jun 4, 2024	12.30	12.60	12.30	12.59	12.59	1,200
Jun 3, 2024	12.40	12.58	12.35	12.58	12.58	2,800
May 31, 2024	12.61	12.85	12.61	12.64	12.64	2,200
May 30, 2024	12.39	12.70	12.31	12.60	12.60	2,800
May 29, 2024	12.41	12.65	12.20	12.40	12.40	8,200
May 28, 2024	12.92	13.00	12.25	12.61	12.61	3,000
May 24, 2024	12.25	13.10	12.25	13.09	13.09	4,900
May 23, 2024	11.81	12.11	11.81	12.11	12.11	600
May 22, 2024	12.25	12.25	12.25	12.25	12.25	300
May 21, 2024	12.25	12.25	12.25	12.25	12.25	700
May 20, 2024	12.07	12.25	12.02	12.25	12.25	2,200
May 17, 2024	12.00	12.00	12.00	12.00	12.00	900
May 16, 2024	12.00	12.15	11.87	11.87	11.87	2,300
May 15, 2024	11.78	12.08	11.78	12.08	12.08	800
May 14, 2024	11.95	12.15	11.95	12.00	12.00	2,700
May 13, 2024	11.98	12.00	11.43	11.43	11.43	1,000

YSXT YSX Tech. Co., Ltd

4.5200

-4.44%

NTIP Network-1 Technologies, Inc.

1.2434

+2.76%

WHLM Wilhelmina International, Inc.

3.5000

+14.75%

CASS Cass Information Systems, Inc.

42.86

+1.40%

BXBLY Brambles Limited

27.44

+0.77%

CMPR Cimpress plc

45.85

+4.97%

WKL.AS Wolters Kluwer N.V.

155.25

-0.67%

RBA RB Global, Inc.

104.17

-1.67%

FA First Advantage Corporation

18.32

+3.74%

LZ LegalZoom.com, Inc.

9.42

+4.32%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Where Food Comes From, Inc. (WFCF)

Related Tickers