WFCF | WHERE FOOD COMES | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

WHERE FOOD COMES (WFCF)

NASDAQ

$12.48-$0.46 (-3.55%)

Price as of Oct 02, 2026 5:07 PM EDT

$64.4M
Market Cap
-4.62%
1-Year Change
Specialty Business Services
Industry

1 Month
-8.36%

Low Price$10.79

High Price$14.07
3 Months
-12.09%

Low Price$10.79

High Price$14.34
1 Year
-4.62%

Low Price$9.23

High Price$18.13

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	11.50	18.79	10.98	12.94	+17.10%	1,917,997
09/30/2026	11.00	11.05	11.00	11.05	+1.38%	1,361
09/29/2026	11.58	14.00	10.55	10.90	-5.87%	190,468
09/28/2026	11.58	11.58	11.58	11.58	+7.30%	1,332
09/25/2026	10.79	10.79	10.79	10.79	-11.18%	496
09/24/2026	12.15	12.15	12.15	12.15	+6.86%	328
09/23/2026	12.22	12.22	11.20	11.37	-2.82%	1,218
09/22/2026	12.90	12.90	11.70	11.70	+6.27%	3,125
09/21/2026	11.01	11.01	11.01	11.01	-0.18%	1,090
09/18/2026	11.03	11.03	11.03	11.03	-13.69%	4,061
09/17/2026	13.30	13.77	12.15	12.78	-2.44%	5,335
09/16/2026	13.01	13.11	13.01	13.10	+0.77%	1,729
09/15/2026	13.05	13.05	13.00	13.00	-3.77%	8,483
09/14/2026	13.75	13.75	13.51	13.51	+2.35%	2,459
09/10/2026	14.20	14.20	13.16	13.20	+3.94%	1,084
09/09/2026	13.92	13.92	12.70	12.70	-3.53%	1,208
09/08/2026	12.84	13.17	12.55	13.17	-4.67%	5,079
09/04/2026	12.80	14.95	12.80	13.81	-1.57%	3,808
09/03/2026	14.02	14.27	14.02	14.03	-0.28%	1,525
09/02/2026	15.40	16.89	13.35	14.07	-0.35%	5,864
09/01/2026	13.82	17.75	13.82	14.12	+9.88%	23,814
08/31/2026	12.85	12.85	12.85	12.85	-2.28%	1,065
08/28/2026	13.12	13.61	12.50	13.15	-0.75%	9,054
08/26/2026	13.25	13.25	13.25	13.25	+2.16%	474
08/25/2026	13.10	13.10	12.65	12.97	+0.15%	9,059
08/24/2026	13.25	13.25	12.65	12.95	+3.60%	2,154
08/21/2026	13.00	13.20	12.50	12.50	-6.08%	5,131
08/20/2026	12.85	13.94	12.81	13.31	+6.48%	21,028
08/19/2026	13.41	14.60	12.22	12.50	-0.87%	2,025
08/18/2026	12.11	13.43	12.11	12.61	+2.19%	1,266
08/17/2026	12.34	12.34	12.34	12.34	-0.08%	1,164
08/14/2026	12.50	12.50	12.35	12.35	-1.20%	1,338
08/13/2026	12.34	14.42	12.00	12.50	+3.22%	53,706
08/12/2026	12.13	12.13	12.11	12.11	-3.54%	2,145
08/10/2026	12.11	13.00	12.11	12.56	-3.36%	2,365
08/07/2026	12.99	12.99	12.99	12.99	+2.37%	1,044
08/06/2026	$0.08 Earnings
08/05/2026	12.23	12.69	12.22	12.69	+3.76%	6,743
08/04/2026	12.58	12.58	12.23	12.23	-2.16%	1,623
08/03/2026	12.58	12.60	12.50	12.50	+3.14%	2,377
07/31/2026	12.11	12.29	12.11	12.12	-0.66%	840
07/30/2026	12.52	12.52	12.20	12.20	+1.58%	3,005
07/28/2026	12.10	12.11	12.01	12.01	-1.96%	1,912
07/27/2026	12.45	12.45	12.25	12.25	-1.92%	317
07/24/2026	12.49	12.49	12.49	12.49	+3.14%	656
07/23/2026	12.00	12.11	12.00	12.11	0.00%	1,206
07/22/2026	12.14	12.20	12.08	12.11	-0.82%	2,076
07/21/2026	12.35	12.35	12.21	12.21	0.00%	785
07/20/2026	12.20	12.39	12.20	12.21	-3.02%	2,307
07/16/2026	12.15	12.70	12.15	12.59	+0.64%	6,243
07/15/2026	12.61	12.61	12.51	12.51	-0.87%	1,098
07/14/2026	12.68	12.68	12.59	12.62	-1.17%	1,023
07/13/2026	12.77	12.77	12.77	12.77	+2.82%	730
07/10/2026	11.79	12.45	10.61	12.42	-5.48%	2,830
07/08/2026	13.14	13.14	13.14	13.14	-2.60%	660
07/07/2026	16.14	16.14	12.55	13.49	-5.92%	6,803
07/06/2026	15.67	15.67	14.30	14.34	-8.25%	7,777
07/02/2026	15.19	17.20	14.73	15.63	+6.18%	16,188
07/01/2026	13.43	20.00	12.75	14.72	+13.14%	166,630
06/30/2026	10.92	13.01	10.00	13.01	+7.70%	1,731
06/29/2026	12.00	12.08	11.70	12.08	-0.74%	816
06/26/2026	12.19	13.40	11.60	12.17	+0.50%	12,844
06/25/2026	12.88	12.88	12.01	12.11	-0.70%	983
06/24/2026	12.01	12.76	12.00	12.20	+1.55%	5,179
06/23/2026	11.33	12.01	11.33	12.01	+7.81%	3,483
06/22/2026	11.90	11.90	11.12	11.14	+1.00%	2,680
06/18/2026	11.45	12.41	11.03	11.03	-7.08%	17,929
06/17/2026	11.02	12.25	11.02	11.87	+3.04%	10,341
06/16/2026	11.61	11.65	11.48	11.52	-0.60%	12,019
06/15/2026	11.69	11.92	11.59	11.59	-1.61%	4,057
06/12/2026	12.48	12.88	11.78	11.78	-0.59%	7,551
06/11/2026	11.90	12.43	11.40	11.85	+1.28%	13,077
06/10/2026	11.00	11.70	10.86	11.70	+6.17%	5,995
06/09/2026	10.70	11.34	10.12	11.02	+3.38%	19,311
06/08/2026	9.87	12.49	9.87	10.66	+5.02%	19,392
06/05/2026	11.40	11.40	10.03	10.15	-6.37%	14,904
06/04/2026	11.42	11.59	10.80	10.84	-2.50%	7,413
06/03/2026	11.81	12.18	11.12	11.12	-6.72%	20,189
06/02/2026	11.76	12.47	11.30	11.92	-1.00%	8,064
06/01/2026	11.60	12.13	11.25	12.04	+2.64%	9,478
05/29/2026	11.71	12.88	11.26	11.73	+0.60%	13,759
05/28/2026	10.56	11.91	10.56	11.66	+10.73%	6,727
05/27/2026	12.43	12.70	10.40	10.53	-15.49%	34,108
05/26/2026	12.89	13.70	12.13	12.46	-3.34%	22,831
05/22/2026	13.03	13.44	12.20	12.89	-0.31%	12,880
05/21/2026	12.54	16.00	12.54	12.93	+1.06%	61,403
05/20/2026	12.49	13.50	12.40	12.79	+1.54%	13,390
05/19/2026	12.04	13.32	11.10	12.60	+5.62%	8,817
05/18/2026	10.37	12.83	9.55	11.93	+29.25%	60,123
05/15/2026	10.52	10.52	9.15	9.23	-12.60%	12,941
05/14/2026	11.85	12.29	10.56	10.56	-4.09%	28,491
05/14/2026	$0.02 Earnings
05/13/2026	12.50	12.97	11.01	11.01	-14.32%	30,698
05/12/2026	13.55	14.00	12.46	12.85	-5.38%	13,296
05/11/2026	16.62	18.10	13.00	13.58	-18.93%	170,544
05/08/2026	17.00	19.14	16.75	16.75	-0.83%	10,228
05/07/2026	17.28	22.15	13.00	16.89	-6.84%	195,895
05/06/2026	12.35	20.99	12.35	18.13	+46.56%	161,930
05/05/2026	12.37	12.37	12.37	12.37	-1.04%	368
05/04/2026	12.33	12.65	12.33	12.50	+0.73%	1,433