Where Food Comes From Stock Price History
NASDAQ: WFCFTechnologyComputer Software: Prepackaged SoftwareUSD
13.48-0.5055 (-3.61%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WFCF price history at a glance
The price history for Where Food Comes From (WFCF) on this page begins on November 13, 2006, when the stock closed at $18.40; it most recently closed at $13.48 on October 5, 2026. The highest price in this record is $61.28, reached on February 9, 2015; the latest close is 78.0% below that peak. Across the 19 complete calendar years in the table, WFCF finished higher in 8 and lower in 11. Its best year was 2012 (+293.5%) and its worst was 2007 (-75.0%).
Over roughly 20 years the share price changed -26.7%, a -1.6% compound annual price return (excluding dividends). In the last 12 months alone, WFCF has gained 1.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $61.28
- Date of high
- Feb 9, 2015
- Low since 2006
- $0.48
- Date of low
- Jul 30, 2012
- 52-week high
- $22.15
- 52-week low
- $9.15
- Last close
- $13.48
WFCF returns
1 week
+5.93%
1 month
+6.18%
3 months
+8.57%
6 months
+9.72%
Year to date
+17.36%
1 year
+1.39%
3 years
-0.85%
5 years
+2.47%
WFCF price return, excluding dividends.
WFCF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.48 | +18.29% |
| 2025 | 11.40 | -13.83% |
| 2024 | 13.23 | -2.36% |
| 2023 | 13.55 | -3.01% |
| 2022 | 13.97 | -3.72% |
| 2021 | 14.51 | +3.64% |
| 2020 | 14.00 | -54.90% |
| 2019 | 31.04 | +3.19% |
| 2018 | 30.08 | -36.49% |
| 2017 | 47.36 | +46.53% |
| 2016 | 32.32 | -15.83% |
| 2015 | 38.40 | -14.29% |
| 2014 | 44.80 | +40.00% |
| 2013 | 32.00 | +63.93% |
| 2012 | 19.52 | +293.55% |
| 2011 | 4.96 | +93.75% |
| 2010 | 2.56 | -11.11% |
| 2009 | 2.88 | -40.00% |
| 2008 | 4.80 | +200.00% |
| 2007 | 1.60 | -75.00% |
| 2006* | 6.40 | -65.22% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
WFCF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.39 | 13.76 | 13.15 | 13.48 | -3.61% | |
| 13.99 | 13.99 | 13.99 | 13.99 | +5.93% | |
| 13.26 | 14.39 | 13.09 | 13.21 | -2.31% | |
| 12.72 | 14.23 | 12.72 | 13.52 | +5.96% | |
| 12.22 | 13.55 | 12.22 | 12.76 | +0.24% | |
| 12.26 | 13.55 | 12.20 | 12.73 | -1.62% | |
| 11.50 | 18.79 | 10.98 | 12.94 | +17.10% | |
| 11.00 | 11.05 | 11.00 | 11.05 | +1.38% | |
| 11.58 | 14.00 | 10.55 | 10.90 | -5.87% | |
| 11.58 | 11.58 | 11.58 | 11.58 | +7.32% | |
| 10.79 | 10.79 | 10.79 | 10.79 | -11.19% | |
| 12.15 | 12.15 | 12.15 | 12.15 | +6.86% | |
| 12.22 | 12.22 | 11.20 | 11.37 | -2.82% | |
| 12.90 | 12.90 | 11.70 | 11.70 | +6.27% | |
| 11.01 | 11.01 | 11.01 | 11.01 | -0.18% | |
| 11.03 | 11.03 | 11.03 | 11.03 | -13.69% | |
| 13.30 | 13.77 | 12.15 | 12.78 | -2.44% | |
| 13.01 | 13.11 | 13.01 | 13.10 | +0.77% | |
| 13.05 | 13.05 | 13.00 | 13.00 | -3.77% | |
| 13.75 | 13.75 | 13.51 | 13.51 | +2.35% | |
| 13.20 | 13.20 | 13.20 | 13.20 | 0.00% | |
| 14.20 | 14.20 | 13.16 | 13.20 | +3.94% | |
| 13.92 | 13.92 | 12.70 | 12.70 | -3.57% | |
| 12.84 | 13.17 | 12.55 | 13.17 | -4.63% | |
| 12.80 | 14.95 | 12.80 | 13.81 | -1.57% | |
| 14.02 | 14.27 | 14.02 | 14.03 | -0.28% | |
| 15.40 | 16.89 | 13.35 | 14.07 | -0.35% | |
| 13.82 | 17.75 | 13.82 | 14.12 | +9.88% | |
| 12.85 | 12.85 | 12.85 | 12.85 | -2.28% | |
| 13.12 | 13.61 | 12.50 | 13.15 | -0.75% | |
| 13.25 | 13.25 | 13.25 | 13.25 | 0.00% | |
| 13.25 | 13.25 | 13.25 | 13.25 | +2.16% | |
| 13.10 | 13.10 | 12.65 | 12.97 | +0.15% | |
| 13.25 | 13.25 | 12.65 | 12.95 | +3.60% | |
| 13.00 | 13.20 | 12.50 | 12.50 | -6.09% | |
| 12.85 | 13.94 | 12.81 | 13.31 | +6.48% | |
| 13.41 | 14.60 | 12.22 | 12.50 | -0.87% | |
| 12.11 | 13.43 | 12.11 | 12.61 | +2.19% | |
| 12.34 | 12.34 | 12.34 | 12.34 | -0.08% | |
| 12.50 | 12.50 | 12.35 | 12.35 | -1.20% | |
| 12.34 | 14.42 | 12.00 | 12.50 | +3.22% | |
| 12.13 | 12.13 | 12.11 | 12.11 | -3.58% | |
| 12.56 | 12.56 | 12.56 | 12.56 | 0.00% | |
| 12.11 | 13.00 | 12.11 | 12.56 | -3.31% | |
| 12.99 | 12.99 | 12.99 | 12.99 | +2.36% | |
| 12.69 | 12.69 | 12.69 | 12.69 | 0.00% | |
| 12.23 | 12.69 | 12.22 | 12.69 | +3.76% | |
| 12.58 | 12.58 | 12.23 | 12.23 | -2.16% | |
| 12.58 | 12.60 | 12.50 | 12.50 | +3.14% | |
| 12.11 | 12.29 | 12.11 | 12.12 | -0.66% | |
| 12.52 | 12.52 | 12.20 | 12.20 | +1.58% | |
| 12.01 | 12.01 | 12.01 | 12.01 | 0.00% | |
| 12.10 | 12.11 | 12.01 | 12.01 | -1.96% | |
| 12.45 | 12.45 | 12.25 | 12.25 | -1.92% | |
| 12.49 | 12.49 | 12.49 | 12.49 | +3.14% | |
| 12.00 | 12.11 | 12.00 | 12.11 | 0.00% | |
| 12.14 | 12.20 | 12.08 | 12.11 | -0.82% | |
| 12.35 | 12.35 | 12.21 | 12.21 | 0.00% | |
| 12.20 | 12.39 | 12.20 | 12.21 | -3.02% | |
| 12.59 | 12.59 | 12.59 | 12.59 | 0.00% | |
| 12.15 | 12.70 | 12.15 | 12.59 | +0.64% | |
| 12.61 | 12.61 | 12.51 | 12.51 | -0.87% | |
| 12.68 | 12.68 | 12.59 | 12.62 | -1.17% | |
| 12.77 | 12.77 | 12.77 | 12.77 | +2.82% | |
| 11.79 | 12.45 | 10.61 | 12.42 | -5.48% | |
| 13.14 | 13.14 | 13.14 | 13.14 | 0.00% | |
| 13.14 | 13.14 | 13.14 | 13.14 | -2.59% | |
| 16.14 | 16.14 | 12.55 | 13.49 | -5.93% | |
| 15.67 | 15.67 | 14.30 | 14.34 | -8.25% | |
| 15.19 | 17.20 | 14.73 | 15.63 | +6.18% | |
| 13.43 | 20.00 | 12.75 | 14.72 | +13.14% | |
| 10.92 | 13.01 | 10.00 | 13.01 | +7.70% | |
| 12.00 | 12.08 | 11.70 | 12.08 | -0.74% | |
| 12.19 | 13.40 | 11.60 | 12.17 | +0.50% | |
| 12.88 | 12.88 | 12.01 | 12.11 | -0.74% | |
| 12.01 | 12.76 | 12.00 | 12.20 | +1.58% | |
| 11.33 | 12.01 | 11.33 | 12.01 | +7.81% | |
| 11.90 | 11.90 | 11.12 | 11.14 | +1.00% | |
| 11.45 | 12.41 | 11.03 | 11.03 | -7.08% | |
| 11.02 | 12.25 | 11.02 | 11.87 | +3.04% | |
| 11.61 | 11.65 | 11.48 | 11.52 | -0.60% | |
| 11.69 | 11.92 | 11.59 | 11.59 | -1.61% | |
| 12.48 | 12.88 | 11.78 | 11.78 | -0.59% | |
| 11.90 | 12.43 | 11.40 | 11.85 | +1.28% | |
| 11.00 | 11.70 | 10.86 | 11.70 | +6.17% | |
| 10.70 | 11.34 | 10.12 | 11.02 | +3.38% | |
| 9.87 | 12.49 | 9.87 | 10.66 | +5.02% | |
| 11.40 | 11.40 | 10.03 | 10.15 | -6.37% | |
| 11.42 | 11.59 | 10.80 | 10.84 | -2.52% | |
| 11.81 | 12.18 | 11.12 | 11.12 | -6.71% | |
| 11.76 | 12.47 | 11.30 | 11.92 | -1.00% | |
| 11.60 | 12.13 | 11.25 | 12.04 | +2.64% | |
| 11.71 | 12.88 | 11.26 | 11.73 | +0.60% | |
| 10.56 | 11.91 | 10.56 | 11.66 | +10.73% | |
| 12.43 | 12.70 | 10.40 | 10.53 | -15.49% | |
| 12.89 | 13.70 | 12.13 | 12.46 | -3.34% | |
| 13.03 | 13.44 | 12.20 | 12.89 | -0.31% | |
| 12.54 | 16.00 | 12.54 | 12.93 | +1.09% | |
| 12.49 | 13.50 | 12.40 | 12.79 | +1.51% | |
| 12.04 | 13.32 | 11.10 | 12.60 | +5.62% | |
| 10.37 | 12.83 | 9.55 | 11.93 | +29.25% | |
| 10.52 | 10.52 | 9.15 | 9.23 | -12.59% | |
| 11.85 | 12.29 | 10.56 | 10.56 | -4.09% | |
| 12.50 | 12.50 | 11.01 | 11.01 | -14.32% | |
| 13.55 | 14.00 | 12.46 | 12.85 | -5.38% | |
| 16.62 | 18.10 | 13.00 | 13.58 | -18.93% | |
| 17.00 | 19.14 | 16.75 | 16.75 | -0.83% | |
| 17.28 | 22.15 | 13.00 | 16.89 | -6.84% | |
| 12.35 | 20.99 | 12.35 | 18.13 | +46.56% | |
| 12.37 | 12.37 | 12.37 | 12.37 | -1.04% | |
| 12.33 | 12.65 | 12.33 | 12.50 | +0.73% | |
| 12.34 | 12.41 | 12.34 | 12.41 | +0.40% | |
| 12.30 | 12.36 | 12.30 | 12.36 | -1.12% | |
| 12.45 | 12.50 | 12.45 | 12.50 | +1.63% | |
| 12.30 | 12.30 | 12.30 | 12.30 | -1.13% | |
| 12.31 | 12.44 | 12.25 | 12.44 | +0.97% | |
| 12.32 | 12.32 | 12.32 | 12.32 | 0.00% | |
| 12.19 | 12.61 | 12.17 | 12.32 | +0.98% | |
| 12.80 | 12.80 | 12.20 | 12.20 | -0.08% | |
| 12.26 | 13.03 | 12.04 | 12.21 | +1.41% | |
| 12.04 | 12.04 | 12.04 | 12.04 | -9.06% | |
| 12.03 | 13.28 | 12.03 | 13.24 | +8.70% | |
| 12.18 | 12.40 | 12.18 | 12.18 | -1.22% | |
| 12.31 | 12.46 | 12.23 | 12.33 | -1.36% | |
| 12.79 | 12.83 | 12.50 | 12.50 | -4.94% | |
| 12.30 | 13.15 | 12.30 | 13.15 | +7.00% | |
| 12.70 | 13.09 | 12.19 | 12.29 | +0.90% | |
| 12.18 | 12.18 | 12.18 | 12.18 | 0.00% | |
| 12.31 | 12.63 | 11.95 | 12.18 | +1.08% | |
| 12.29 | 12.29 | 12.00 | 12.05 | +0.25% | |
| 13.06 | 13.06 | 11.75 | 12.02 | -8.17% | |
| 13.10 | 13.10 | 13.09 | 13.09 | -1.65% | |
| 13.31 | 13.31 | 13.31 | 13.31 | 0.00% | |
| 13.32 | 13.32 | 13.06 | 13.31 | -0.08% | |
| 13.40 | 13.40 | 13.32 | 13.32 | -0.22% | |
| 13.34 | 13.54 | 13.32 | 13.35 | -2.91% | |
| 13.75 | 13.75 | 13.75 | 13.75 | +0.15% | |
| 13.32 | 13.73 | 13.15 | 13.73 | +13.94% | |
| 12.05 | 12.05 | 12.05 | 12.05 | -3.29% | |
| 12.61 | 12.61 | 12.46 | 12.46 | -4.30% | |
| 11.95 | 13.02 | 11.76 | 13.02 | +10.71% | |
| 11.76 | 11.76 | 11.76 | 11.76 | +0.43% | |
| 11.74 | 11.74 | 11.71 | 11.71 | +0.77% | |
| 11.92 | 11.92 | 11.62 | 11.62 | -4.28% | |
| 12.15 | 12.15 | 12.14 | 12.14 | 0.00% | |
| 12.14 | 12.15 | 12.14 | 12.14 | 0.00% | |
| 12.14 | 12.14 | 12.14 | 12.14 | 0.00% | |
| 12.00 | 12.17 | 11.99 | 12.14 | 0.00% | |
| 12.14 | 12.14 | 12.14 | 12.14 | 0.00% | |
| 12.02 | 12.14 | 12.02 | 12.14 | +0.66% | |
| 11.90 | 12.06 | 11.90 | 12.06 | +1.34% | |
| 11.90 | 11.90 | 11.90 | 11.90 | -0.67% | |
| 11.85 | 12.03 | 11.85 | 11.98 | +0.67% | |
| 12.11 | 12.11 | 11.80 | 11.90 | -4.57% | |
| 12.48 | 12.48 | 12.06 | 12.47 | -0.24% | |
| 12.38 | 12.50 | 12.24 | 12.50 | +3.14% | |
| 12.50 | 12.50 | 12.12 | 12.12 | -2.65% | |
| 12.45 | 12.45 | 12.45 | 12.45 | 0.00% | |
| 12.45 | 12.45 | 12.45 | 12.45 | 0.00% | |
| 12.45 | 12.45 | 12.45 | 12.45 | +1.55% | |
| 12.99 | 12.99 | 12.26 | 12.26 | +1.74% | |
| 11.90 | 12.05 | 11.90 | 12.05 | +5.79% | |
| 11.39 | 11.39 | 11.39 | 11.39 | -8.81% | |
| 12.50 | 12.50 | 12.00 | 12.49 | +9.95% | |
| 11.36 | 11.36 | 11.36 | 11.36 | 0.00% | |
| 11.36 | 11.36 | 11.36 | 11.36 | -0.87% | |
| 11.32 | 11.46 | 11.32 | 11.46 | +0.35% | |
| 11.36 | 11.43 | 11.36 | 11.42 | +1.51% | |
| 11.25 | 11.25 | 11.25 | 11.25 | +0.45% | |
| 11.25 | 11.25 | 11.20 | 11.20 | 0.00% | |
| 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | |
| 11.30 | 11.30 | 11.30 | 11.30 | +0.44% | |
| 11.25 | 11.25 | 11.20 | 11.25 | +0.45% | |
| 11.20 | 11.28 | 11.20 | 11.20 | +0.90% | |
| 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | |
| 11.30 | 11.30 | 11.30 | 11.30 | 0.00% | |
| 11.30 | 11.30 | 11.30 | 11.30 | +0.89% | |
| 11.28 | 11.28 | 11.15 | 11.20 | -0.71% | |
| 11.16 | 11.28 | 11.16 | 11.28 | -0.62% | |
| 11.30 | 11.35 | 11.30 | 11.35 | +1.79% | |
| 11.15 | 11.15 | 11.15 | 11.15 | 0.00% | |
| 11.13 | 11.15 | 11.13 | 11.15 | 0.00% | |
| 11.10 | 11.15 | 11.10 | 11.15 | 0.00% | |
| 11.19 | 11.20 | 11.15 | 11.15 | -0.62% | |
| 11.21 | 11.56 | 11.21 | 11.22 | +1.54% | |
| 11.05 | 11.05 | 11.05 | 11.05 | 0.00% | |
| 11.10 | 11.10 | 11.05 | 11.05 | -2.21% | |
| 11.30 | 11.40 | 11.30 | 11.30 | -1.14% | |
| 11.33 | 11.43 | 11.33 | 11.43 | +1.06% | |
| 11.31 | 11.31 | 11.31 | 11.31 | -1.48% | |
| 11.30 | 11.48 | 11.30 | 11.48 | +1.59% | |
| 11.26 | 11.30 | 11.06 | 11.30 | +0.09% | |
| 11.25 | 11.29 | 11.25 | 11.29 | -0.96% | |
| 11.50 | 11.50 | 11.40 | 11.40 | -0.78% | |
| 11.13 | 11.49 | 11.13 | 11.49 | -0.52% | |
| 11.46 | 11.55 | 11.05 | 11.55 | +3.13% | |
| 11.20 | 11.35 | 11.05 | 11.20 | -0.97% | |
| 11.91 | 11.93 | 11.06 | 11.31 | +2.82% | |
| 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | |
| 11.15 | 11.52 | 10.95 | 11.00 | -1.35% | |
| 10.75 | 11.17 | 10.75 | 11.15 | -0.89% | |
| 11.05 | 11.71 | 11.02 | 11.25 | -2.09% | |
| 11.12 | 12.00 | 11.12 | 11.49 | -0.78% | |
| 11.90 | 12.13 | 10.88 | 11.58 | -2.93% | |
| 12.05 | 12.05 | 11.75 | 11.93 | -5.54% | |
| 13.41 | 13.41 | 12.63 | 12.63 | -1.56% | |
| 12.88 | 13.17 | 12.83 | 12.83 | 0.00% | |
| 12.80 | 13.13 | 12.80 | 12.83 | 0.00% | |
| 13.10 | 13.43 | 12.83 | 12.83 | -2.43% | |
| 12.84 | 13.15 | 12.83 | 13.15 | +0.31% | |
| 12.83 | 13.11 | 12.75 | 13.11 | +2.82% | |
| 12.75 | 12.75 | 12.75 | 12.75 | -0.16% | |
| 12.70 | 12.95 | 12.50 | 12.77 | -2.89% | |
| 12.54 | 13.15 | 12.54 | 13.15 | +3.14% | |
| 12.62 | 12.89 | 12.61 | 12.75 | +1.92% | |
| 12.63 | 12.96 | 12.51 | 12.51 | -1.73% | |
| 12.73 | 12.73 | 12.73 | 12.73 | 0.00% | |
| 12.00 | 12.73 | 12.00 | 12.73 | +7.70% | |
| 11.85 | 12.56 | 11.23 | 11.82 | +1.11% | |
| 11.99 | 11.99 | 11.69 | 11.69 | -2.58% | |
| 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | |
| 12.21 | 12.21 | 11.69 | 12.00 | +2.65% | |
| 11.69 | 11.69 | 11.69 | 11.69 | 0.00% | |
| 11.72 | 11.72 | 11.69 | 11.69 | -2.18% | |
| 11.99 | 11.99 | 11.55 | 11.95 | -0.33% | |
| 12.01 | 12.15 | 11.88 | 11.99 | +1.44% | |
| 12.11 | 12.11 | 11.74 | 11.82 | -2.80% | |
| 12.41 | 12.42 | 11.80 | 12.16 | -1.38% | |
| 12.33 | 12.33 | 12.33 | 12.33 | 0.00% | |
| 12.33 | 12.33 | 12.33 | 12.33 | 0.00% | |
| 12.39 | 12.39 | 12.11 | 12.33 | -0.48% | |
| 12.39 | 12.39 | 12.39 | 12.39 | -1.20% | |
| 12.54 | 12.54 | 12.54 | 12.54 | 0.00% | |
| 12.54 | 12.54 | 12.54 | 12.54 | 0.00% | |
| 12.39 | 12.54 | 12.39 | 12.54 | -0.40% | |
| 12.39 | 12.59 | 12.39 | 12.59 | +1.61% | |
| 12.40 | 12.40 | 12.39 | 12.39 | -0.16% | |
| 12.45 | 12.45 | 12.41 | 12.41 | -0.72% | |
| 12.50 | 12.50 | 12.50 | 12.50 | 0.00% | |
| 12.39 | 12.50 | 12.39 | 12.50 | +0.89% | |
| 12.00 | 12.39 | 12.00 | 12.39 | +1.56% | |
| 12.20 | 12.20 | 12.20 | 12.20 | 0.00% | |
| 12.81 | 12.83 | 12.20 | 12.20 | -4.76% | |
| 12.81 | 13.05 | 12.81 | 12.81 | -1.46% | |
| 12.81 | 13.00 | 12.81 | 13.00 | +1.48% | |
| 13.00 | 13.00 | 12.81 | 12.81 | -1.08% | |
| 12.81 | 13.00 | 12.81 | 12.95 | +1.01% | |
| 12.45 | 12.82 | 12.45 | 12.82 | +3.30% | |
| 13.07 | 13.07 | 12.38 | 12.41 | -1.27% | |
| 12.57 | 12.57 | 12.57 | 12.57 | +4.75% | |
| 12.06 | 12.52 | 11.08 | 12.00 | -9.77% | |
| 13.35 | 13.50 | 13.25 | 13.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WFCF chart for longer ranges.