WF Stock Price History
NASDAQ: WFFConsumer DiscretionaryMiscellaneous manufacturing industriesUSD
12.29+10.24 (+499.51%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 9.70 -21.07%
WFF price history at a glance
The price history for WF (WFF) on this page begins on March 24, 2025, when the stock closed at $18.95; it most recently closed at $12.29 on October 5, 2026. The highest price in this record is $146.30, reached on June 23, 2025; the latest close is 91.6% below that peak. In the last 12 months alone, WFF has lost 57.0%.
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 2025
- $146.30
- Date of high
- Jun 23, 2025
- Low since 2025
- $0.91
- Date of low
- Apr 6, 2026
- 52-week high
- $19.44
- 52-week low
- $0.91
- IPO year
- 2025
- Last close
- $2.05
WFF returns
1 week
-17.00%
1 month
+6.77%
3 months
+0.49%
6 months
+94.31%
Year to date
-10.87%
1 year
-56.98%
WFF price return, excluding dividends.
WFF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.29 | +458.64% |
| 2025* | 2.20 | -88.39% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
WFF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.10 | 2.11 | 2.05 | 2.05 | -2.38% | |
| 2.03 | 2.20 | 2.01 | 2.10 | +4.48% | |
| 2.27 | 2.27 | 2.00 | 2.01 | -12.23% | |
| 2.41 | 2.41 | 2.28 | 2.29 | -4.78% | |
| 2.43 | 2.44 | 2.37 | 2.41 | -2.63% | |
| 2.43 | 2.50 | 2.35 | 2.47 | -0.80% | |
| 2.39 | 2.54 | 2.39 | 2.49 | +5.96% | |
| 2.27 | 2.39 | 2.25 | 2.35 | +8.29% | |
| 2.28 | 2.58 | 2.15 | 2.17 | -9.58% | |
| 2.12 | 2.89 | 2.08 | 2.40 | +15.94% | |
| 2.07 | 2.29 | 2.03 | 2.07 | 0.00% | |
| 2.04 | 2.17 | 2.04 | 2.07 | +0.49% | |
| 2.22 | 2.26 | 2.03 | 2.06 | -7.21% | |
| 2.23 | 2.34 | 2.20 | 2.22 | +0.45% | |
| 2.16 | 2.35 | 2.06 | 2.21 | +2.79% | |
| 1.96 | 2.42 | 1.95 | 2.15 | +9.69% | |
| 1.89 | 2.00 | 1.89 | 1.96 | -1.01% | |
| 1.99 | 2.01 | 1.95 | 1.98 | +0.51% | |
| 1.97 | 2.07 | 1.96 | 1.97 | -2.96% | |
| 1.86 | 2.19 | 1.85 | 2.03 | +9.14% | |
| 1.87 | 1.95 | 1.86 | 1.86 | -1.06% | |
| 1.93 | 1.93 | 1.84 | 1.88 | -2.08% | |
| 2.03 | 2.06 | 1.80 | 1.92 | -5.88% | |
| 2.04 | 2.04 | 1.95 | 2.04 | -0.97% | |
| 2.00 | 2.06 | 1.96 | 2.06 | +1.98% | |
| 1.98 | 2.05 | 1.94 | 2.02 | +2.54% | |
| 1.97 | 1.98 | 1.89 | 1.97 | -2.48% | |
| 1.88 | 2.76 | 1.82 | 2.02 | +17.44% | |
| 1.85 | 1.85 | 1.67 | 1.72 | -8.99% | |
| 1.88 | 1.90 | 1.82 | 1.89 | -0.53% | |
| 1.94 | 1.96 | 1.81 | 1.90 | -4.04% | |
| 1.98 | 1.99 | 1.91 | 1.98 | 0.00% | |
| 2.00 | 2.05 | 1.92 | 1.98 | -4.35% | |
| 2.13 | 2.33 | 2.05 | 2.07 | -5.91% | |
| 1.99 | 2.27 | 1.98 | 2.20 | 0.00% | |
| 2.06 | 2.31 | 1.95 | 2.20 | -0.90% | |
| 2.50 | 2.80 | 2.16 | 2.22 | +9.90% | |
| 1.50 | 10.71 | 1.50 | 2.02 | +40.28% | |
| 1.57 | 1.74 | 1.39 | 1.44 | -11.66% | |
| 1.46 | 1.70 | 1.39 | 1.63 | 0.00% | |
| 1.86 | 2.04 | 1.54 | 1.63 | -19.70% | |
| 2.35 | 2.37 | 1.74 | 2.03 | -12.88% | |
| 2.14 | 2.77 | 1.96 | 2.33 | +1.30% | |
| 2.53 | 10.53 | 1.72 | 2.30 | -15.57% | |
| 2.60 | 2.72 | 2.56 | 2.72 | +3.57% | |
| 2.40 | 2.65 | 2.40 | 2.63 | +14.35% | |
| 2.52 | 2.52 | 2.30 | 2.30 | -5.12% | |
| 2.30 | 2.43 | 2.30 | 2.42 | +5.39% | |
| 2.21 | 2.49 | 2.17 | 2.30 | +13.86% | |
| 2.10 | 2.13 | 2.02 | 2.02 | -3.81% | |
| 2.05 | 2.10 | 2.04 | 2.10 | +2.94% | |
| 2.15 | 2.29 | 2.04 | 2.04 | -13.71% | |
| 2.11 | 2.36 | 2.03 | 2.36 | +12.04% | |
| 2.24 | 2.24 | 2.11 | 2.11 | -7.46% | |
| 2.28 | 2.31 | 2.28 | 2.28 | +1.56% | |
| 2.33 | 2.33 | 2.25 | 2.25 | -6.07% | |
| 2.40 | 2.40 | 2.22 | 2.39 | -2.05% | |
| 2.22 | 2.51 | 2.22 | 2.44 | +16.19% | |
| 2.22 | 2.32 | 2.02 | 2.10 | -9.09% | |
| 2.25 | 2.43 | 2.10 | 2.31 | -3.35% | |
| 2.41 | 2.44 | 2.35 | 2.39 | -3.24% | |
| 2.39 | 2.47 | 2.20 | 2.47 | +3.35% | |
| 1.97 | 2.50 | 1.97 | 2.39 | +21.32% | |
| 1.97 | 2.04 | 1.88 | 1.97 | -3.43% | |
| 2.08 | 2.09 | 1.89 | 2.04 | -1.45% | |
| 1.90 | 2.19 | 1.51 | 2.07 | +1.97% | |
| 2.89 | 2.89 | 2.03 | 2.03 | -31.65% | |
| 2.76 | 3.00 | 2.76 | 2.97 | +5.69% | |
| 2.81 | 2.85 | 2.80 | 2.81 | 0.00% | |
| 2.90 | 2.90 | 2.81 | 2.81 | -0.35% | |
| 2.82 | 2.82 | 2.82 | 2.82 | -2.08% | |
| 2.82 | 2.93 | 2.82 | 2.88 | +1.77% | |
| 2.82 | 2.86 | 2.82 | 2.83 | +0.35% | |
| 2.85 | 2.90 | 2.81 | 2.82 | -0.35% | |
| 2.86 | 2.90 | 2.80 | 2.83 | -1.05% | |
| 2.83 | 2.98 | 2.83 | 2.86 | +1.42% | |
| 3.00 | 3.15 | 2.80 | 2.82 | -7.54% | |
| 3.02 | 3.11 | 2.95 | 3.05 | +3.74% | |
| 2.56 | 3.05 | 2.51 | 2.94 | +16.67% | |
| 2.58 | 2.65 | 2.48 | 2.52 | 0.00% | |
| 2.27 | 2.52 | 2.27 | 2.52 | +15.07% | |
| 2.26 | 2.46 | 2.18 | 2.19 | -11.16% | |
| 2.37 | 2.59 | 2.25 | 2.47 | +4.45% | |
| 2.21 | 2.70 | 2.10 | 2.36 | +15.69% | |
| 2.07 | 2.18 | 2.02 | 2.04 | +2.00% | |
| 2.07 | 2.09 | 1.99 | 2.00 | -2.44% | |
| 2.01 | 2.27 | 1.86 | 2.05 | +0.99% | |
| 2.09 | 2.12 | 2.01 | 2.03 | -2.87% | |
| 2.10 | 2.18 | 2.08 | 2.09 | -0.24% | |
| 2.10 | 2.27 | 2.10 | 2.10 | +2.20% | |
| 2.08 | 2.20 | 2.05 | 2.05 | -0.97% | |
| 2.14 | 2.14 | 2.04 | 2.07 | -2.36% | |
| 2.06 | 2.14 | 1.95 | 2.12 | +5.47% | |
| 1.81 | 2.05 | 1.81 | 2.01 | +17.54% | |
| 2.00 | 2.15 | 1.62 | 1.71 | -9.04% | |
| 1.83 | 1.88 | 1.83 | 1.88 | +2.96% | |
| 1.65 | 1.83 | 1.65 | 1.83 | +10.80% | |
| 1.68 | 1.68 | 1.65 | 1.65 | -1.90% | |
| 1.70 | 1.71 | 1.65 | 1.68 | -5.08% | |
| 1.80 | 1.82 | 1.40 | 1.77 | -4.32% | |
| 1.90 | 1.90 | 1.81 | 1.85 | -3.14% | |
| 1.95 | 2.00 | 1.91 | 1.91 | -3.05% | |
| 1.99 | 2.08 | 1.96 | 1.97 | -1.01% | |
| 1.95 | 2.03 | 1.95 | 1.99 | +3.65% | |
| 1.77 | 1.98 | 1.75 | 1.92 | +10.98% | |
| 1.63 | 1.74 | 1.63 | 1.73 | +7.45% | |
| 1.61 | 1.63 | 1.61 | 1.61 | +0.63% | |
| 1.62 | 1.62 | 1.60 | 1.60 | -2.68% | |
| 1.46 | 1.65 | 1.40 | 1.64 | +15.77% | |
| 1.45 | 1.48 | 1.38 | 1.42 | +4.41% | |
| 1.35 | 1.40 | 1.34 | 1.36 | +1.49% | |
| 1.34 | 1.39 | 1.31 | 1.34 | -3.60% | |
| 1.44 | 1.50 | 1.35 | 1.39 | -3.47% | |
| 1.47 | 1.47 | 1.42 | 1.44 | +2.86% | |
| 1.39 | 1.45 | 1.39 | 1.40 | +2.94% | |
| 1.38 | 1.44 | 1.35 | 1.36 | -1.23% | |
| 1.36 | 1.38 | 1.33 | 1.38 | +0.51% | |
| 1.34 | 1.39 | 1.34 | 1.37 | +3.01% | |
| 1.38 | 1.43 | 1.30 | 1.33 | -2.92% | |
| 1.40 | 1.48 | 1.37 | 1.37 | -2.84% | |
| 1.49 | 1.54 | 1.41 | 1.41 | -6.62% | |
| 1.76 | 1.76 | 1.42 | 1.51 | -10.12% | |
| 1.40 | 1.74 | 1.40 | 1.68 | +25.37% | |
| 1.22 | 1.37 | 1.22 | 1.34 | +11.67% | |
| 1.09 | 1.33 | 1.01 | 1.20 | +14.29% | |
| 1.10 | 1.12 | 1.05 | 1.05 | -0.47% | |
| 1.30 | 1.30 | 0.91 | 1.06 | -22.99% | |
| 1.30 | 1.48 | 1.28 | 1.37 | +3.40% | |
| 1.27 | 1.58 | 1.26 | 1.33 | +5.58% | |
| 1.26 | 1.35 | 1.26 | 1.26 | +0.40% | |
| 1.35 | 1.38 | 1.25 | 1.25 | -10.71% | |
| 1.38 | 1.50 | 1.30 | 1.40 | -0.36% | |
| 1.60 | 1.60 | 1.25 | 1.41 | -9.35% | |
| 2.04 | 2.15 | 1.51 | 1.55 | -21.52% | |
| 1.75 | 2.29 | 1.70 | 1.98 | +7.92% | |
| 1.88 | 1.90 | 1.75 | 1.83 | -3.43% | |
| 1.80 | 1.90 | 1.80 | 1.90 | +2.43% | |
| 1.90 | 1.90 | 1.76 | 1.85 | -2.12% | |
| 2.02 | 2.04 | 1.75 | 1.89 | -7.80% | |
| 2.07 | 2.10 | 2.02 | 2.05 | -0.97% | |
| 2.03 | 2.10 | 2.03 | 2.07 | -2.59% | |
| 2.05 | 2.13 | 2.05 | 2.13 | +0.24% | |
| 2.15 | 2.20 | 2.05 | 2.12 | -2.97% | |
| 2.10 | 2.20 | 2.10 | 2.19 | -1.80% | |
| 2.11 | 2.23 | 2.10 | 2.23 | -0.22% | |
| 2.25 | 2.25 | 2.05 | 2.23 | -5.11% | |
| 2.45 | 2.48 | 2.25 | 2.35 | -6.00% | |
| 2.35 | 2.64 | 2.30 | 2.50 | +6.38% | |
| 2.25 | 2.39 | 2.17 | 2.35 | -2.08% | |
| 2.65 | 2.65 | 2.25 | 2.40 | -7.69% | |
| 2.70 | 2.89 | 2.50 | 2.60 | -16.67% | |
| 2.32 | 3.38 | 2.10 | 3.12 | +48.57% | |
| 1.90 | 2.10 | 1.90 | 2.10 | +2.44% | |
| 1.89 | 2.05 | 1.88 | 2.05 | +9.33% | |
| 1.96 | 2.00 | 1.70 | 1.88 | -8.54% | |
| 1.83 | 2.05 | 1.83 | 2.05 | +5.13% | |
| 1.90 | 1.95 | 1.84 | 1.95 | +5.41% | |
| 1.81 | 1.85 | 1.75 | 1.85 | 0.00% | |
| 1.85 | 1.85 | 1.76 | 1.85 | -2.63% | |
| 1.79 | 1.90 | 1.72 | 1.90 | +5.56% | |
| 1.92 | 1.96 | 1.79 | 1.80 | -8.40% | |
| 1.98 | 2.05 | 1.85 | 1.97 | +0.77% | |
| 1.95 | 1.99 | 1.90 | 1.95 | -6.92% | |
| 2.05 | 2.10 | 1.90 | 2.10 | +2.44% | |
| 1.98 | 2.05 | 1.90 | 2.05 | +1.24% | |
| 1.94 | 2.08 | 1.87 | 2.02 | +1.76% | |
| 2.00 | 2.07 | 1.90 | 1.99 | -5.70% | |
| 1.86 | 2.17 | 1.86 | 2.11 | +7.95% | |
| 1.90 | 2.03 | 1.85 | 1.95 | 0.00% | |
| 2.05 | 2.10 | 1.85 | 1.95 | -7.14% | |
| 2.13 | 2.13 | 2.01 | 2.10 | -3.67% | |
| 2.14 | 2.18 | 2.01 | 2.18 | -0.23% | |
| 2.25 | 2.38 | 2.15 | 2.19 | -6.62% | |
| 2.37 | 2.37 | 2.11 | 2.34 | -4.29% | |
| 2.50 | 2.55 | 2.13 | 2.45 | -3.17% | |
| 2.11 | 2.60 | 2.05 | 2.53 | +20.24% | |
| 2.04 | 2.10 | 1.95 | 2.10 | +0.24% | |
| 1.97 | 2.10 | 1.97 | 2.10 | +4.23% | |
| 2.00 | 2.02 | 1.95 | 2.01 | +0.50% | |
| 2.01 | 2.05 | 1.93 | 2.00 | 0.00% | |
| 2.02 | 2.06 | 1.90 | 2.00 | -5.66% | |
| 2.07 | 2.20 | 2.07 | 2.12 | -1.40% | |
| 2.25 | 2.25 | 2.06 | 2.15 | -2.27% | |
| 2.14 | 2.25 | 2.10 | 2.20 | 0.00% | |
| 2.35 | 2.35 | 2.12 | 2.20 | -3.72% | |
| 2.17 | 2.35 | 2.17 | 2.29 | -0.65% | |
| 2.35 | 2.35 | 2.15 | 2.30 | +2.22% | |
| 2.25 | 2.35 | 2.15 | 2.25 | -4.26% | |
| 2.16 | 2.35 | 2.16 | 2.35 | +7.06% | |
| 2.35 | 2.35 | 2.15 | 2.20 | -6.60% | |
| 2.38 | 2.42 | 2.19 | 2.35 | -5.62% | |
| 2.11 | 2.57 | 2.10 | 2.49 | +13.18% | |
| 2.25 | 2.25 | 2.05 | 2.20 | -4.35% | |
| 2.29 | 2.40 | 2.10 | 2.30 | -8.18% | |
| 2.38 | 2.59 | 2.30 | 2.51 | +2.24% | |
| 2.85 | 3.10 | 2.45 | 2.45 | -32.88% | |
| 2.79 | 3.68 | 2.50 | 3.65 | +31.53% | |
| 2.65 | 2.78 | 2.45 | 2.78 | +4.72% | |
| 2.28 | 2.69 | 2.27 | 2.65 | +16.48% | |
| 2.03 | 2.31 | 2.03 | 2.28 | +12.35% | |
| 2.28 | 2.28 | 2.03 | 2.03 | -7.95% | |
| 2.20 | 2.35 | 2.15 | 2.20 | -1.12% | |
| 2.48 | 2.48 | 2.23 | 2.23 | -9.18% | |
| 2.49 | 2.55 | 2.45 | 2.45 | +0.62% | |
| 2.41 | 2.55 | 2.41 | 2.44 | -1.62% | |
| 2.76 | 2.79 | 2.42 | 2.48 | -5.35% | |
| 2.65 | 2.76 | 2.58 | 2.62 | +0.38% | |
| 2.80 | 2.95 | 2.50 | 2.61 | -6.80% | |
| 2.95 | 2.95 | 2.80 | 2.80 | +1.64% | |
| 2.75 | 2.86 | 2.59 | 2.75 | +3.38% | |
| 2.66 | 2.90 | 2.63 | 2.66 | -2.56% | |
| 2.65 | 2.80 | 2.60 | 2.73 | +1.87% | |
| 2.65 | 2.77 | 2.60 | 2.68 | -8.53% | |
| 3.00 | 3.00 | 2.80 | 2.93 | 0.00% | |
| 3.07 | 3.07 | 2.87 | 2.93 | -4.40% | |
| 3.04 | 3.25 | 2.70 | 3.07 | +0.49% | |
| 3.05 | 3.20 | 2.93 | 3.05 | +1.67% | |
| 3.10 | 3.30 | 3.00 | 3.00 | -1.64% | |
| 2.81 | 3.30 | 2.81 | 3.05 | +10.91% | |
| 2.72 | 3.05 | 2.60 | 2.75 | +1.29% | |
| 2.92 | 3.00 | 2.63 | 2.72 | -6.86% | |
| 2.88 | 3.10 | 2.77 | 2.92 | 0.00% | |
| 2.80 | 2.93 | 2.70 | 2.92 | -0.17% | |
| 2.73 | 2.98 | 2.70 | 2.92 | +3.91% | |
| 2.62 | 3.30 | 2.62 | 2.81 | +4.27% | |
| 2.90 | 2.94 | 2.26 | 2.70 | -10.02% | |
| 2.98 | 3.10 | 2.80 | 3.00 | +1.35% | |
| 2.95 | 3.03 | 2.90 | 2.96 | -5.44% | |
| 3.10 | 3.50 | 2.98 | 3.13 | +0.81% | |
| 3.15 | 3.20 | 2.91 | 3.10 | -3.13% | |
| 3.25 | 3.25 | 3.15 | 3.20 | -5.19% | |
| 3.17 | 3.43 | 2.80 | 3.38 | +3.37% | |
| 3.55 | 3.70 | 3.25 | 3.27 | -10.30% | |
| 3.85 | 3.85 | 3.62 | 3.64 | -3.32% | |
| 3.64 | 4.00 | 3.64 | 3.77 | +0.40% | |
| 3.93 | 4.05 | 3.75 | 3.75 | -7.41% | |
| 4.25 | 4.25 | 3.95 | 4.05 | +2.53% | |
| 4.16 | 4.18 | 3.95 | 3.95 | -5.95% | |
| 4.06 | 4.20 | 4.06 | 4.20 | +3.58% | |
| 4.00 | 4.10 | 3.90 | 4.06 | +4.24% | |
| 3.80 | 3.90 | 3.75 | 3.89 | +2.50% | |
| 3.90 | 4.00 | 3.75 | 3.80 | -2.19% | |
| 4.15 | 4.15 | 3.80 | 3.88 | -7.73% | |
| 4.23 | 4.23 | 4.05 | 4.21 | +1.08% | |
| 4.25 | 4.40 | 3.75 | 4.16 | -2.80% | |
| 4.35 | 4.41 | 4.25 | 4.28 | -3.82% | |
| 4.15 | 4.50 | 4.15 | 4.45 | +5.83% | |
| 4.15 | 4.50 | 4.15 | 4.21 | -3.33% | |
| 4.35 | 4.48 | 4.00 | 4.35 | -2.47% | |
| 4.67 | 4.84 | 4.45 | 4.46 | -7.18% | |
| 4.85 | 4.95 | 4.77 | 4.81 | +0.84% | |
| 4.99 | 4.99 | 4.63 | 4.77 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WFF chart for longer ranges.