7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,319.29

-233.05

-0.30%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqCM - Delayed Quote USD

Where Food Comes From, Inc. (WFCF)

16.21 -0.43 (-2.58%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	16.44	16.62	16.21	16.21	16.21	5,300
Oct 29, 2026	16.34	16.64	16.34	16.43	16.43	3,200
Oct 28, 2026	14.81	15.88	14.63	15.88	15.88	15,300
Oct 27, 2026	14.75	15.10	14.59	14.81	14.81	15,900
Oct 26, 2026	14.97	15.20	14.75	14.75	14.75	30,500
Oct 23, 2026	14.53	15.10	14.25	14.98	14.98	28,300
Oct 22, 2026	14.26	14.50	14.20	14.50	14.50	6,000
Oct 21, 2026	14.99	15.05	13.60	14.73	14.73	44,400
Oct 20, 2026	14.66	15.19	14.40	14.90	14.90	22,300
Oct 19, 2026	14.20	15.19	13.60	14.97	14.97	19,800
Oct 16, 2026	13.86	14.00	13.86	13.90	13.90	4,600
Oct 15, 2026	14.25	14.70	13.85	14.06	14.06	39,900
Oct 14, 2026	14.28	14.57	13.88	14.20	14.20	39,000
Oct 13, 2026	11.75	14.75	11.75	14.26	14.26	25,500
Oct 12, 2026	13.46	13.70	13.15	13.36	13.36	15,900
Oct 9, 2026	13.39	13.76	13.05	13.48	13.48	10,300
Oct 8, 2026	14.00	14.00	13.75	13.99	13.99	8,200
Oct 7, 2026	13.26	14.39	13.09	13.21	13.21	11,800
Oct 6, 2026	12.72	14.23	12.72	13.52	13.52	24,100
Oct 5, 2026	12.22	13.55	12.22	12.76	12.76	16,700
Oct 2, 2026	12.26	13.55	12.20	12.73	12.73	50,900
Oct 1, 2026	11.50	18.79	10.98	12.94	12.94	1,914,300
Sep 30, 2026	11.00	11.05	11.00	11.05	11.05	1,400
Sep 29, 2026	11.58	14.00	10.55	10.90	10.90	190,500
Sep 28, 2026	11.58	11.58	11.58	11.58	11.58	1,300
Sep 25, 2026	10.79	10.79	10.79	10.79	10.79	500
Sep 24, 2026	12.15	12.15	12.15	12.15	12.15	300
Sep 23, 2026	12.22	12.22	11.20	11.37	11.37	1,200
Sep 22, 2026	12.90	12.90	11.70	11.70	11.70	3,000
Sep 21, 2026	11.01	11.01	11.01	11.01	11.01	1,100
Sep 18, 2026	11.03	11.03	11.03	11.03	11.03	4,100
Sep 17, 2026	13.30	13.77	12.15	12.78	12.78	5,300
Sep 16, 2026	13.01	13.11	13.01	13.10	13.10	1,700
Sep 15, 2026	13.05	13.05	13.00	13.00	13.00	8,500
Sep 14, 2026	13.75	13.75	13.51	13.51	13.51	2,500
Sep 11, 2026	13.20	13.20	13.20	13.20	13.20	-
Sep 10, 2026	14.20	14.20	13.16	13.20	13.20	1,100
Sep 9, 2026	13.92	13.92	12.70	12.70	12.70	1,200
Sep 8, 2026	12.84	13.17	12.55	13.17	13.17	5,100
Sep 4, 2026	12.80	14.95	12.80	13.81	13.81	3,800
Sep 3, 2026	14.02	14.27	14.02	14.03	14.03	1,500
Sep 2, 2026	15.40	16.89	13.35	14.07	14.07	5,900
Sep 1, 2026	13.82	17.75	13.82	14.12	14.12	23,700
Aug 31, 2026	12.85	12.85	12.85	12.85	12.85	1,100
Aug 28, 2026	13.12	13.61	12.50	13.15	13.15	9,100
Aug 27, 2026	13.25	13.25	13.25	13.25	13.25	-
Aug 26, 2026	13.25	13.25	13.25	13.25	13.25	500
Aug 25, 2026	13.10	13.10	12.65	12.97	12.97	9,100
Aug 24, 2026	13.25	13.25	12.65	12.95	12.95	2,200
Aug 21, 2026	13.00	13.20	12.50	12.50	12.50	5,100
Aug 20, 2026	12.85	13.94	12.81	13.31	13.31	21,000
Aug 19, 2026	13.41	14.60	12.22	12.50	12.50	2,000
Aug 18, 2026	12.11	13.43	12.11	12.61	12.61	1,300
Aug 17, 2026	12.34	12.34	12.34	12.34	12.34	1,200
Aug 14, 2026	12.50	12.50	12.35	12.35	12.35	1,300
Aug 13, 2026	12.34	14.42	12.00	12.50	12.50	47,700
Aug 12, 2026	12.13	12.13	12.11	12.11	12.11	2,100
Aug 11, 2026	12.56	12.56	12.56	12.56	12.56	-
Aug 10, 2026	12.11	13.00	12.11	12.56	12.56	2,400
Aug 7, 2026	12.99	12.99	12.99	12.99	12.99	1,000
Aug 6, 2026	12.69	12.69	12.69	12.69	12.69	-
Aug 5, 2026	12.23	12.69	12.22	12.69	12.69	6,700
Aug 4, 2026	12.58	12.58	12.23	12.23	12.23	1,600
Aug 3, 2026	12.58	12.60	12.50	12.50	12.50	2,400
Jul 31, 2026	12.11	12.29	12.11	12.12	12.12	800
Jul 30, 2026	12.52	12.52	12.20	12.20	12.20	3,000
Jul 29, 2026	12.01	12.01	12.01	12.01	12.01	-
Jul 28, 2026	12.10	12.11	12.01	12.01	12.01	1,900
Jul 27, 2026	12.45	12.45	12.25	12.25	12.25	300
Jul 24, 2026	12.49	12.49	12.49	12.49	12.49	700
Jul 23, 2026	12.00	12.11	12.00	12.11	12.11	1,200
Jul 22, 2026	12.14	12.20	12.08	12.11	12.11	2,100
Jul 21, 2026	12.35	12.35	12.21	12.21	12.21	800
Jul 20, 2026	12.20	12.39	12.20	12.21	12.21	2,300
Jul 17, 2026	12.59	12.59	12.59	12.59	12.59	-
Jul 16, 2026	12.15	12.70	12.15	12.59	12.59	6,200
Jul 15, 2026	12.61	12.61	12.51	12.51	12.51	1,000
Jul 14, 2026	12.68	12.68	12.59	12.62	12.62	1,000
Jul 13, 2026	12.77	12.77	12.77	12.77	12.77	700
Jul 10, 2026	11.79	12.45	10.61	12.42	12.42	2,800
Jul 9, 2026	13.14	13.14	13.14	13.14	13.14	-
Jul 8, 2026	13.14	13.14	13.14	13.14	13.14	600
Jul 7, 2026	16.14	16.14	12.55	13.49	13.49	6,800
Jul 6, 2026	15.67	15.67	14.30	14.34	14.34	7,800
Jul 2, 2026	15.19	17.20	14.73	15.63	15.63	16,200
Jul 1, 2026	13.43	20.00	12.75	14.72	14.72	160,000
Jun 30, 2026	10.92	13.01	10.00	13.01	13.01	1,700
Jun 29, 2026	12.00	12.08	11.70	12.08	12.08	800
Jun 26, 2026	12.19	13.40	11.60	12.17	12.17	12,800
Jun 25, 2026	12.88	12.88	12.01	12.11	12.11	1,000
Jun 24, 2026	12.01	12.76	12.00	12.20	12.20	5,200
Jun 23, 2026	11.33	12.01	11.33	12.01	12.01	3,500
Jun 22, 2026	11.90	11.90	11.12	11.14	11.14	2,700
Jun 18, 2026	11.45	12.41	11.03	11.03	11.03	17,900
Jun 17, 2026	11.02	12.25	11.02	11.87	11.87	10,300
Jun 16, 2026	11.61	11.65	11.48	11.52	11.52	12,000
Jun 15, 2026	11.69	11.92	11.59	11.59	11.59	4,100
Jun 12, 2026	12.48	12.88	11.78	11.78	11.78	7,600
Jun 11, 2026	11.90	12.43	11.40	11.85	11.85	13,100
Jun 10, 2026	11.00	11.70	10.86	11.70	11.70	6,000
Jun 9, 2026	10.70	11.34	10.12	11.02	11.02	19,300
Jun 8, 2026	9.87	12.49	9.87	10.66	10.66	19,400
Jun 5, 2026	11.40	11.40	10.03	10.15	10.15	14,900
Jun 4, 2026	11.42	11.59	10.80	10.84	10.84	7,400
Jun 3, 2026	11.81	12.18	11.12	11.12	11.12	20,200
Jun 2, 2026	11.76	12.47	11.30	11.92	11.92	8,100
Jun 1, 2026	11.60	12.13	11.25	12.04	12.04	9,500
May 29, 2026	11.71	12.88	11.26	11.73	11.73	13,800
May 28, 2026	10.56	11.91	10.56	11.66	11.66	6,700
May 27, 2026	12.43	12.70	10.40	10.53	10.53	34,100
May 26, 2026	12.89	13.70	12.13	12.46	12.46	22,800
May 22, 2026	13.03	13.44	12.20	12.89	12.89	12,900
May 21, 2026	12.54	16.00	12.54	12.93	12.93	61,400
May 20, 2026	12.49	13.50	12.40	12.79	12.79	13,400
May 19, 2026	12.04	13.32	11.10	12.60	12.60	8,800
May 18, 2026	10.37	12.83	9.55	11.93	11.93	60,000
May 15, 2026	10.52	10.52	9.15	9.23	9.23	12,900
May 14, 2026	11.85	12.29	10.56	10.56	10.56	28,500
May 13, 2026	12.50	12.50	11.01	11.01	11.01	28,200
May 12, 2026	13.55	14.00	12.46	12.85	12.85	13,300
May 11, 2026	16.62	18.10	13.00	13.58	13.58	170,500
May 8, 2026	17.00	19.14	16.75	16.75	16.75	10,200
May 7, 2026	17.28	22.15	13.00	16.89	16.89	195,500
May 6, 2026	12.35	20.99	12.35	18.13	18.13	161,900
May 5, 2026	12.37	12.37	12.37	12.37	12.37	400
May 4, 2026	12.33	12.65	12.33	12.50	12.50	1,400
May 1, 2026	12.34	12.41	12.34	12.41	12.41	300
Apr 30, 2026	12.30	12.36	12.30	12.36	12.36	400
Apr 29, 2026	12.45	12.50	12.45	12.50	12.50	1,000
Apr 28, 2026	12.30	12.30	12.30	12.30	12.30	600
Apr 27, 2026	12.31	12.44	12.25	12.44	12.44	1,600
Apr 24, 2026	12.32	12.32	12.32	12.32	12.32	-
Apr 23, 2026	12.19	12.61	12.17	12.32	12.32	2,000
Apr 22, 2026	12.80	12.80	12.20	12.20	12.20	5,500
Apr 21, 2026	12.26	13.03	12.04	12.21	12.21	29,200
Apr 20, 2026	12.04	12.04	12.04	12.04	12.04	500
Apr 17, 2026	12.03	13.28	12.03	13.24	13.24	6,000
Apr 16, 2026	12.18	12.40	12.18	12.18	12.18	11,100
Apr 15, 2026	12.31	12.46	12.23	12.33	12.33	1,900
Apr 14, 2026	12.79	12.83	12.50	12.50	12.50	6,400
Apr 13, 2026	12.30	13.15	12.30	13.15	13.15	4,200
Apr 10, 2026	12.70	13.09	12.19	12.29	12.29	20,300
Apr 9, 2026	12.18	12.18	12.18	12.18	12.18	-
Apr 8, 2026	12.31	12.63	11.95	12.18	12.18	8,400
Apr 7, 2026	12.29	12.29	12.00	12.05	12.05	3,800
Apr 6, 2026	13.06	13.06	11.75	12.02	12.02	1,100
Apr 2, 2026	13.10	13.10	13.09	13.09	13.09	700
Apr 1, 2026	13.31	13.31	13.31	13.31	13.31	-
Mar 31, 2026	13.32	13.32	13.06	13.31	13.31	1,000
Mar 30, 2026	13.40	13.40	13.32	13.32	13.32	5,600
Mar 27, 2026	13.34	13.54	13.32	13.35	13.35	2,700
Mar 26, 2026	13.75	13.75	13.75	13.75	13.75	400
Mar 25, 2026	13.32	13.73	13.15	13.73	13.73	3,300
Mar 24, 2026	12.05	12.05	12.05	12.05	12.05	700
Mar 23, 2026	12.61	12.61	12.46	12.46	12.46	2,000
Mar 20, 2026	11.95	13.02	11.76	13.02	13.02	11,600
Mar 19, 2026	11.76	11.76	11.76	11.76	11.76	300
Mar 18, 2026	11.74	11.74	11.71	11.71	11.71	700
Mar 17, 2026	11.92	11.92	11.62	11.62	11.62	500
Mar 16, 2026	12.15	12.15	12.14	12.14	12.14	1,700
Mar 13, 2026	12.14	12.15	12.14	12.14	12.14	300
Mar 12, 2026	12.14	12.14	12.14	12.14	12.14	400
Mar 11, 2026	12.00	12.17	11.99	12.14	12.14	3,000
Mar 10, 2026	12.14	12.14	12.14	12.14	12.14	-
Mar 9, 2026	12.02	12.14	12.02	12.14	12.14	400
Mar 6, 2026	11.90	12.06	11.90	12.06	12.06	2,200
Mar 5, 2026	11.90	11.90	11.90	11.90	11.90	300
Mar 4, 2026	11.85	12.03	11.85	11.98	11.98	1,400
Mar 3, 2026	12.11	12.11	11.80	11.90	11.90	5,700
Mar 2, 2026	12.48	12.48	12.06	12.47	12.47	4,200
Feb 27, 2026	12.38	12.50	12.24	12.50	12.50	2,600
Feb 26, 2026	12.50	12.50	12.12	12.12	12.12	600
Feb 25, 2026	12.45	12.45	12.45	12.45	12.45	-
Feb 24, 2026	12.45	12.45	12.45	12.45	12.45	-
Feb 23, 2026	12.45	12.45	12.45	12.45	12.45	400
Feb 20, 2026	12.99	12.99	12.26	12.26	12.26	800
Feb 19, 2026	11.90	12.05	11.90	12.05	12.05	500
Feb 18, 2026	11.39	11.39	11.39	11.39	11.39	600
Feb 17, 2026	12.50	12.50	12.00	12.49	12.49	1,100
Feb 13, 2026	11.36	11.36	11.36	11.36	11.36	-
Feb 12, 2026	11.36	11.36	11.36	11.36	11.36	500
Feb 11, 2026	11.32	11.46	11.32	11.46	11.46	4,100
Feb 10, 2026	11.36	11.43	11.36	11.42	11.42	800
Feb 9, 2026	11.25	11.25	11.25	11.25	11.25	400
Feb 6, 2026	11.25	11.25	11.20	11.20	11.20	800
Feb 5, 2026	11.20	11.20	11.20	11.20	11.20	2,500
Feb 4, 2026	11.30	11.30	11.30	11.30	11.30	700
Feb 3, 2026	11.25	11.25	11.20	11.25	11.25	4,100
Feb 2, 2026	11.20	11.28	11.20	11.20	11.20	1,700
Jan 30, 2026	11.10	11.10	11.10	11.10	11.10	600
Jan 29, 2026	11.30	11.30	11.30	11.30	11.30	-
Jan 28, 2026	11.30	11.30	11.30	11.30	11.30	300
Jan 27, 2026	11.28	11.28	11.15	11.20	11.20	2,600
Jan 26, 2026	11.16	11.28	11.16	11.28	11.28	1,000
Jan 23, 2026	11.30	11.35	11.30	11.35	11.35	1,800
Jan 22, 2026	11.15	11.15	11.15	11.15	11.15	-
Jan 21, 2026	11.13	11.15	11.13	11.15	11.15	500
Jan 20, 2026	11.10	11.15	11.10	11.15	11.15	500
Jan 16, 2026	11.19	11.20	11.15	11.15	11.15	3,000
Jan 15, 2026	11.21	11.56	11.21	11.22	11.22	3,100
Jan 14, 2026	11.05	11.05	11.05	11.05	11.05	-
Jan 13, 2026	11.10	11.10	11.05	11.05	11.05	1,300
Jan 12, 2026	11.30	11.40	11.30	11.30	11.30	4,400
Jan 9, 2026	11.33	11.43	11.33	11.43	11.43	500
Jan 8, 2026	11.31	11.31	11.31	11.31	11.31	200
Jan 7, 2026	11.30	11.48	11.30	11.48	11.48	1,800
Jan 6, 2026	11.26	11.30	11.06	11.30	11.30	6,600
Jan 5, 2026	11.25	11.29	11.25	11.29	11.29	1,400
Jan 2, 2026	11.50	11.50	11.40	11.40	11.40	900
Dec 31, 2025	11.13	11.49	11.13	11.49	11.49	1,600
Dec 30, 2025	11.46	11.55	11.05	11.55	11.55	8,200
Dec 29, 2025	11.20	11.35	11.05	11.20	11.20	7,500
Dec 26, 2025	11.91	11.93	11.06	11.31	11.31	11,100
Dec 24, 2025	11.00	11.00	11.00	11.00	11.00	-
Dec 23, 2025	11.15	11.52	10.95	11.00	11.00	4,500
Dec 22, 2025	10.75	11.17	10.75	11.15	11.15	7,900
Dec 19, 2025	11.05	11.71	11.02	11.25	11.25	5,700
Dec 18, 2025	11.12	12.00	11.12	11.49	11.49	6,500
Dec 17, 2025	11.90	12.13	10.88	11.58	11.58	5,800
Dec 16, 2025	12.05	12.05	11.75	11.93	11.93	1,400
Dec 15, 2025	13.41	13.41	12.63	12.63	12.63	5,400
Dec 12, 2025	12.88	13.17	12.83	12.83	12.83	3,200
Dec 11, 2025	12.80	13.13	12.80	12.83	12.83	2,200
Dec 10, 2025	13.10	13.43	12.83	12.83	12.83	3,800
Dec 9, 2025	12.84	13.15	12.83	13.15	13.15	1,300
Dec 8, 2025	12.83	13.11	12.75	13.11	13.11	700
Dec 5, 2025	12.75	12.75	12.75	12.75	12.75	500
Dec 4, 2025	12.70	12.95	12.50	12.77	12.77	2,100
Dec 3, 2025	12.54	13.15	12.54	13.15	13.15	600
Dec 2, 2025	12.62	12.89	12.61	12.75	12.75	1,400
Dec 1, 2025	12.63	12.96	12.51	12.51	12.51	11,300
Nov 28, 2025	12.73	12.73	12.73	12.73	12.73	-
Nov 26, 2025	12.00	12.73	12.00	12.73	12.73	7,000
Nov 25, 2025	11.85	12.56	11.23	11.82	11.82	11,900
Nov 24, 2025	11.99	11.99	11.69	11.69	11.69	4,400
Nov 21, 2025	12.00	12.00	12.00	12.00	12.00	-
Nov 20, 2025	12.21	12.21	11.69	12.00	12.00	1,700
Nov 19, 2025	11.69	11.69	11.69	11.69	11.69	200
Nov 18, 2025	11.72	11.72	11.69	11.69	11.69	600
Nov 17, 2025	11.99	11.99	11.55	11.95	11.95	4,900
Nov 14, 2025	12.01	12.15	11.88	11.99	11.99	1,300
Nov 13, 2025	12.11	12.11	11.74	11.82	11.82	800
Nov 12, 2025	12.41	12.42	11.80	12.16	12.16	15,500
Nov 11, 2025	12.33	12.33	12.33	12.33	12.33	-
Nov 10, 2025	12.33	12.33	12.33	12.33	12.33	-
Nov 7, 2025	12.39	12.39	12.11	12.33	12.33	7,900
Nov 6, 2025	12.39	12.39	12.39	12.39	12.39	200
Nov 5, 2025	12.54	12.54	12.54	12.54	12.54	-
Nov 4, 2025	12.54	12.54	12.54	12.54	12.54	-
Nov 3, 2025	12.39	12.54	12.39	12.54	12.54	1,200
Oct 31, 2025	12.39	12.59	12.39	12.59	12.59	600

Mobilize your Website

View Site in Mobile | Classic

Share by: