Daily trading records

Where Food Comes From Historical Stock Prices by Trading Day

Where Food Comes From daily open, high, low, close, volume and prior-session pr…

Direct answer

Review 60 recent trading days for Where Food Comes From.

The verified trading-day record runs from May 29, 2026 through September 1, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Where Food Comes From email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Where Food Comes From's price trend and period performance.

The chart connects verified session closes from May 28, 2026 through September 1, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+9.03%

From the August 24, 2026 close of $12.95 to $14.12 on September 1, 2026.

20-session performance

+15.74%

From the July 30, 2026 close of $12.20 to $14.12 on September 1, 2026.

60-session performance

+21.10%

From the May 28, 2026 close of $11.66 to $14.12 on September 1, 2026.

Where Food Comes From Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$13.82$17.7499$13.82$14.1223,815+$1.27 (+9.88%)
$12.85$12.85$12.85$12.851,066-$0.30 (-2.28%)
$13.12$13.61$12.5001$13.159,055-$0.10 (-0.75%)
$13.25$13.25$13.25$13.25475+$0.28 (+2.16%)
$13.10$13.10$12.6501$12.979,060+$0.02 (+0.15%)
$13.25$13.25$12.6501$12.952,155+$0.4499 (+3.60%)
$13.00$13.20$12.5001$12.50015,131-$0.8099 (-6.08%)
$12.85$13.94$12.81$13.3121,029+$0.81 (+6.48%)
$13.41$14.60$12.2201$12.502,026-$0.11 (-0.87%)
$12.11$13.425$12.11$12.611,266+$0.27 (+2.19%)
$12.34$12.34$12.34$12.341,165-$0.01 (-0.08%)
$12.50$12.50$12.35$12.351,339-$0.15 (-1.20%)
$12.3423$14.42$12.00$12.5047,707+$0.39 (+3.22%)
$12.13$12.13$12.11$12.112,146-$0.445 (-3.54%)
$12.11$13.00$12.11$12.5552,365-$0.4359 (-3.36%)
$12.9909$12.9909$12.9909$12.99091,045+$0.3009 (+2.37%)
$12.23$12.69$12.22$12.696,744+$0.46 (+3.76%)
$12.58$12.58$12.23$12.231,624-$0.27 (-2.16%)
$12.58$12.60$12.50$12.502,377+$0.38 (+3.14%)
$12.11$12.29$12.11$12.12840-$0.08 (-0.66%)
$12.515$12.52$12.20$12.203,005+$0.19 (+1.58%)
$12.10$12.11$12.01$12.011,912-$0.24 (-1.96%)
$12.45$12.45$12.25$12.25317-$0.24 (-1.92%)
$12.49$12.49$12.49$12.49656+$0.38 (+3.14%)
$12.00$12.11$12.00$12.111,206$0.00 (0.00%)
$12.14$12.20$12.08$12.112,076-$0.10 (-0.82%)
$12.35$12.35$12.21$12.21785$0.00 (0.00%)
$12.2041$12.388$12.20$12.212,307-$0.38 (-3.02%)
$12.15$12.70$12.15$12.596,243+$0.08 (+0.64%)
$12.61$12.61$12.51$12.511,099-$0.11 (-0.87%)
$12.68$12.68$12.59$12.621,023-$0.15 (-1.17%)
$12.77$12.77$12.77$12.77731+$0.35 (+2.82%)
$11.79$12.45$10.61$12.422,831-$0.7201 (-5.48%)
$13.1401$13.1401$13.1401$13.1401661-$0.3506 (-2.60%)
$16.14$16.14$12.5501$13.49076,803-$0.8493 (-5.92%)
$15.67$15.67$14.30$14.347,777-$1.29 (-8.25%)
$15.19$17.20$14.73$15.6316,188+$0.91 (+6.18%)
$13.43$20.00$12.75$14.72166,631+$1.71 (+13.14%)
$10.92$13.01$10.00$13.011,732+$0.93 (+7.70%)
$12.00$12.08$11.70$12.08816-$0.09 (-0.74%)
$12.19$13.40$11.60$12.1712,844+$0.06 (+0.50%)
$12.8833$12.8833$12.01$12.11983-$0.0856 (-0.70%)
$12.01$12.76$12.00$12.19565,180+$0.1856 (+1.55%)
$11.33$12.01$11.33$12.013,484+$0.87 (+7.81%)
$11.90$11.90$11.12$11.142,681+$0.11 (+1.00%)
$11.45$12.41$11.03$11.0317,929-$0.84 (-7.08%)
$11.021$12.25$11.021$11.8710,342+$0.35 (+3.04%)
$11.61$11.65$11.475$11.5212,019-$0.07 (-0.60%)
$11.69$11.9151$11.59$11.594,057-$0.19 (-1.61%)
$12.48$12.88$11.78$11.787,552-$0.07 (-0.59%)
$11.90$12.43$11.40$11.8513,078+$0.15 (+1.28%)
$11.00$11.70$10.86$11.705,995+$0.68 (+6.17%)
$10.70$11.34$10.12$11.0219,312+$0.36 (+3.38%)
$9.87$12.485$9.87$10.6619,392+$0.51 (+5.02%)
$11.40$11.40$10.034$10.1514,905-$0.69 (-6.37%)
$11.42$11.59$10.80$10.847,413-$0.2785 (-2.50%)
$11.81$12.175$11.1185$11.118520,190-$0.8015 (-6.72%)
$11.76$12.47$11.3001$11.928,065-$0.12 (-1.00%)
$11.60$12.125$11.25$12.049,478+$0.31 (+2.64%)
$11.71$12.88$11.26$11.7313,760+$0.07 (+0.60%)

Verified data

Trading days shown
60
Coverage start
May 29, 2026
Coverage end
September 1, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Where Food Comes From company profile.Review Where Food Comes From valuation and profitability metrics.

Read the frequently asked questions.

What is Where Food Comes From's latest verified closing price?

Where Food Comes From closed at $14.12 on September 1, 2026.

What period does Where Food Comes From's price history cover?

The page shows 60 verified sessions from May 29, 2026 through September 1, 2026.

What data is included in Where Food Comes From's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Where Food Comes From's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Where Food Comes From's daily prices?

Daily aggregate prices are provided by Polygon.