MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
WFCF — Where Food Comes From, Inc. Common Stock
NasdaqWhere Food Comes From, Inc. Common Stock
$12.94
+1.89(+17.10%)
- O
- 11.50
- H
- 18.79
- L
- 10.98
- V
- 1.9M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$12.94
Period Return+11.94%
Period High$22.15
Period Low$9.15
Avg Daily Volume11.9K
Total Trading Days365
WFCF — Historical OHLCV Price & Volume Table
Apr 11, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $11.50 | $18.79 | $10.98 | $12.94 | +$1.89 | +17.10% | 1,900,712 | $14.39 | $10.98 $18.79 |
| Sep 30, 2026 | $11.00 | $11.05 | $11.00 | $11.05 | +$0.15 | +1.38% | 1,362 | $10.97 | $11.00 $11.05 |
| Sep 29, 2026 | $11.58 | $14.00 | $10.55 | $10.90 | $-0.68 | -5.87% | 190,468 | $11.93 | $10.55 $14.00 |
| Sep 28, 2026 | $11.58 | $11.58 | $11.58 | $11.58 | +$0.79 | +7.30% | 1,333 | $11.75 | $11.58 $11.58 |
| Sep 25, 2026 | $10.79 | $10.79 | $10.79 | $10.79 | $-1.36 | -11.18% | 497 | $10.99 | $10.79 $10.79 |
| Sep 24, 2026 | $12.15 | $12.15 | $12.15 | $12.15 | +$0.78 | +6.86% | 329 | $11.71 | $12.15 $12.15 |
| Sep 23, 2026 | $12.22 | $12.22 | $11.20 | $11.37 | $-0.33 | -2.82% | 1,219 | $11.52 | $11.20 $12.22 |
| Sep 22, 2026 | $12.90 | $12.90 | $11.70 | $11.70 | +$0.69 | +6.27% | 3,126 | $12.22 | $11.70 $12.90 |
| Sep 21, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | $-0.02 | -0.18% | 1,090 | $11.51 | $11.01 $11.01 |
| Sep 18, 2026 | $11.03 | $11.03 | $11.03 | $11.03 | $-1.75 | -13.69% | 4,061 | $11.45 | $11.03 $11.03 |
| Sep 17, 2026 | $13.30 | $13.77 | $12.15 | $12.78 | $-0.32 | -2.44% | 5,335 | $12.89 | $12.15 $13.77 |
| Sep 16, 2026 | $13.01 | $13.11 | $13.01 | $13.10 | +$0.10 | +0.77% | 1,729 | $13.08 | $13.01 $13.11 |
| Sep 15, 2026 | $13.05 | $13.05 | $13.00 | $13.00 | $-0.51 | -3.77% | 8,483 | $13.02 | $13.00 $13.05 |
| Sep 14, 2026 | $13.75 | $13.75 | $13.51 | $13.51 | +$0.31 | +2.35% | 2,239 | $13.48 | $13.51 $13.75 |
| Sep 10, 2026 | $14.20 | $14.20 | $13.16 | $13.20 | +$0.50 | +3.94% | 1,085 | $13.54 | $13.16 $14.20 |
| Sep 9, 2026 | $13.92 | $13.92 | $12.70 | $12.70 | $-0.47 | -3.53% | 1,209 | $13.21 | $12.70 $13.92 |
| Sep 8, 2026 | $12.84 | $13.17 | $12.55 | $13.17 | $-0.65 | -4.67% | 5,080 | $12.85 | $12.55 $13.17 |
| Sep 4, 2026 | $12.80 | $14.95 | $12.80 | $13.81 | $-0.22 | -1.57% | 3,808 | $13.65 | $12.80 $14.95 |
| Sep 3, 2026 | $14.02 | $14.27 | $14.02 | $14.03 | $-0.04 | -0.28% | 1,526 | $14.13 | $14.02 $14.27 |
| Sep 2, 2026 | $15.40 | $16.89 | $13.35 | $14.07 | $-0.05 | -0.35% | 5,864 | $14.71 | $13.35 $16.89 |
| Sep 1, 2026 | $13.82 | $17.75 | $13.82 | $14.12 | +$1.27 | +9.88% | 23,815 | $16.14 | $13.82 $17.75 |
| Aug 31, 2026 | $12.85 | $12.85 | $12.85 | $12.85 | $-0.30 | -2.28% | 1,066 | $12.92 | $12.85 $12.85 |
| Aug 28, 2026 | $13.12 | $13.61 | $12.50 | $13.15 | $-0.10 | -0.75% | 9,055 | $13.13 | $12.50 $13.61 |
| Aug 26, 2026 | $13.25 | $13.25 | $13.25 | $13.25 | +$0.28 | +2.16% | 475 | $12.88 | $13.25 $13.25 |
| Aug 25, 2026 | $13.10 | $13.10 | $12.65 | $12.97 | +$0.02 | +0.15% | 9,060 | $12.96 | $12.65 $13.10 |
| Aug 24, 2026 | $13.25 | $13.25 | $12.65 | $12.95 | +$0.45 | +3.60% | 2,155 | $12.88 | $12.65 $13.25 |
| Aug 21, 2026 | $13.00 | $13.20 | $12.50 | $12.50 | $-0.81 | -6.08% | 5,131 | $12.93 | $12.50 $13.20 |
| Aug 20, 2026 | $12.85 | $13.94 | $12.81 | $13.31 | +$0.81 | +6.48% | 21,028 | $13.16 | $12.81 $13.94 |
| Aug 19, 2026 | $13.41 | $14.60 | $12.22 | $12.50 | $-0.11 | -0.87% | 2,026 | $13.36 | $12.22 $14.60 |
| Aug 18, 2026 | $12.11 | $13.43 | $12.11 | $12.61 | +$0.27 | +2.19% | 1,265 | $12.56 | $12.11 $13.43 |