Where Food Comes From, Inc. (WFCF)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

11.90

+0.20

(+1.71%)

At close: 04:00PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	11.64	11.98	11.64	11.90	11.90	1,265
17 Apr 2024	11.99	11.99	11.99	11.99	11.99	600
16 Apr 2024	11.46	12.35	11.46	12.00	12.00	5,600
15 Apr 2024	11.38	11.88	11.38	11.50	11.50	6,000
12 Apr 2024	10.92	11.43	10.92	11.43	11.43	900
11 Apr 2024	10.90	11.43	10.90	11.43	11.43	3,400
10 Apr 2024	11.09	11.41	10.85	11.10	11.10	2,700
09 Apr 2024	11.01	11.33	10.52	11.15	11.15	5,700
08 Apr 2024	10.60	11.43	10.60	11.43	11.43	12,800
05 Apr 2024	10.50	11.25	10.50	10.65	10.65	3,000
04 Apr 2024	10.61	10.99	10.11	10.64	10.64	4,100
03 Apr 2024	11.25	11.25	10.00	10.10	10.10	4,500
02 Apr 2024	10.60	10.60	10.25	10.48	10.48	3,900
01 Apr 2024	10.21	10.86	10.21	10.78	10.78	3,400
28 Mar 2024	10.75	11.23	10.01	10.52	10.52	5,300
27 Mar 2024	10.56	11.45	10.14	11.35	11.35	9,500
26 Mar 2024	11.08	11.22	10.09	10.67	10.67	6,100
25 Mar 2024	11.88	11.88	11.15	11.15	11.15	3,300
22 Mar 2024	11.16	11.90	10.83	11.31	11.31	4,500
21 Mar 2024	11.54	12.02	11.18	11.43	11.43	4,600
20 Mar 2024	12.60	12.60	11.55	11.61	11.61	12,400
19 Mar 2024	12.28	12.30	11.62	12.11	12.11	2,800
18 Mar 2024	12.30	12.30	11.85	11.85	11.85	1,300
15 Mar 2024	11.75	12.30	11.58	12.30	12.30	4,700
14 Mar 2024	12.01	12.25	12.01	12.20	12.20	1,800
13 Mar 2024	11.79	12.54	11.79	12.04	12.04	2,400
12 Mar 2024	11.51	12.66	11.51	11.83	11.83	1,900
11 Mar 2024	12.06	12.06	11.43	11.43	11.43	2,600
08 Mar 2024	12.66	12.69	12.66	12.68	12.68	1,900
07 Mar 2024	12.00	12.69	11.93	12.69	12.69	4,900
06 Mar 2024	12.69	12.69	11.33	12.50	12.50	6,800
05 Mar 2024	12.40	12.40	12.40	12.40	12.40	500
04 Mar 2024	12.33	13.19	12.09	12.40	12.40	6,000
01 Mar 2024	12.55	12.55	12.11	12.44	12.44	3,600
29 Feb 2024	12.93	13.20	12.36	13.20	13.20	3,400
28 Feb 2024	13.12	13.20	12.86	13.20	13.20	1,500
27 Feb 2024	13.19	13.19	13.19	13.19	13.19	300
26 Feb 2024	13.16	13.19	13.16	13.19	13.19	600
23 Feb 2024	12.86	13.05	12.86	13.05	13.05	1,300
22 Feb 2024	13.02	13.09	13.02	13.09	13.09	500
21 Feb 2024	13.39	13.45	13.39	13.45	13.45	1,300
20 Feb 2024	13.45	13.45	13.45	13.45	13.45	1,400
16 Feb 2024	13.12	13.15	13.00	13.00	13.00	1,900
15 Feb 2024	13.50	13.53	13.02	13.02	13.02	3,500
14 Feb 2024	12.20	13.41	12.20	13.41	13.41	4,400
13 Feb 2024	13.41	13.41	13.41	13.41	13.41	200
12 Feb 2024	13.21	13.63	13.19	13.50	13.50	3,800
09 Feb 2024	13.75	13.75	13.07	13.44	13.44	900
08 Feb 2024	13.55	13.55	13.55	13.55	13.55	300
07 Feb 2024	13.33	13.55	13.33	13.55	13.55	3,500
06 Feb 2024	13.80	13.85	13.75	13.75	13.75	4,800
05 Feb 2024	13.90	13.90	13.90	13.90	13.90	3,600
02 Feb 2024	13.75	13.90	13.69	13.90	13.90	6,000
01 Feb 2024	13.78	13.78	13.78	13.78	13.78	500
31 Jan 2024	13.58	13.70	13.58	13.70	13.70	5,900
30 Jan 2024	13.04	13.65	12.69	13.61	13.61	4,000
29 Jan 2024	13.35	13.57	13.35	13.55	13.55	900
26 Jan 2024	13.69	13.69	13.14	13.56	13.56	4,700
25 Jan 2024	13.52	13.52	13.52	13.52	13.52	-
24 Jan 2024	13.65	13.71	13.50	13.52	13.52	4,800
23 Jan 2024	13.50	13.81	13.50	13.81	13.81	500
22 Jan 2024	13.73	13.90	13.46	13.53	13.53	2,800
19 Jan 2024	13.40	13.90	13.40	13.70	13.70	3,200
18 Jan 2024	13.37	13.55	13.26	13.55	13.55	900
17 Jan 2024	13.78	13.78	13.77	13.78	13.78	700
16 Jan 2024	13.61	13.61	13.61	13.61	13.61	300
12 Jan 2024	13.51	13.61	13.50	13.61	13.61	2,400
11 Jan 2024	13.66	13.66	13.66	13.66	13.66	800
10 Jan 2024	13.95	13.95	13.85	13.85	13.85	2,700
09 Jan 2024	13.75	13.90	13.11	13.90	13.90	4,300
08 Jan 2024	13.74	13.75	13.69	13.75	13.75	4,400
05 Jan 2024	13.36	13.36	13.36	13.36	13.36	400
04 Jan 2024	13.68	13.68	13.66	13.66	13.66	400
03 Jan 2024	13.60	13.60	13.60	13.60	13.60	900
02 Jan 2024	13.56	13.60	13.56	13.60	13.60	700
29 Dec 2023	13.39	13.58	13.39	13.55	13.55	2,500
28 Dec 2023	13.67	13.67	13.15	13.60	13.60	1,600
27 Dec 2023	13.75	13.80	13.28	13.65	13.65	8,700
26 Dec 2023	13.69	13.75	13.65	13.73	13.73	5,100
22 Dec 2023	13.51	13.51	13.51	13.51	13.51	400
21 Dec 2023	13.50	13.50	13.50	13.50	13.50	600
20 Dec 2023	13.19	13.50	13.19	13.50	13.50	3,900
19 Dec 2023	12.69	13.18	12.69	13.15	13.15	3,300
18 Dec 2023	13.39	13.47	13.08	13.38	13.38	2,800
15 Dec 2023	13.15	13.40	13.11	13.40	13.40	3,300
14 Dec 2023	12.41	13.50	12.41	13.22	13.22	8,500
13 Dec 2023	13.61	13.63	13.28	13.35	13.35	6,000
12 Dec 2023	13.10	13.58	13.10	13.57	13.57	1,600
11 Dec 2023	13.62	13.72	13.62	13.72	13.72	300
08 Dec 2023	13.58	13.58	13.57	13.57	13.57	1,800
07 Dec 2023	13.48	13.57	13.48	13.57	13.57	5,800
06 Dec 2023	13.50	13.53	13.48	13.52	13.52	3,100
05 Dec 2023	13.48	13.56	13.48	13.56	13.56	800
04 Dec 2023	13.07	13.47	13.07	13.14	13.14	5,700
01 Dec 2023	12.90	13.51	12.90	13.47	13.47	7,700
30 Nov 2023	12.51	13.50	12.51	13.23	13.23	5,200
29 Nov 2023	13.38	13.41	13.06	13.06	13.06	8,300
28 Nov 2023	13.22	13.50	13.04	13.19	13.19	3,100
27 Nov 2023	13.50	13.72	13.20	13.20	13.20	9,400
24 Nov 2023	13.36	13.36	13.36	13.36	13.36	400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,823.00-75.90(-0.96%)

ASX 2007,566.10-76.00(-0.99%)

AUD/USD0.6394-0.0032(-0.49%)

OIL84.52+1.79(+2.16%)

GOLD2,404.30+6.30(+0.26%)

Bitcoin AUD96,935.28+604.37(+0.63%)

Where Food Comes From, Inc. (WFCF)

ALL ORDS
7,823.00
-75.90(-0.96%)

ASX 200
7,566.10
-76.00(-0.99%)

AUD/USD
0.6394
-0.0032(-0.49%)

OIL
84.52
+1.79(+2.16%)

GOLD
2,404.30
+6.30(+0.26%)

Bitcoin AUD
96,935.28
+604.37(+0.63%)