Westrock Coffee Company (WEST)
NASDAQ: WEST · Real-Time Price · USD
7.26
+1.11 (18.05%)
At close: May 9, 2025, 4:00 PM
7.16
-0.10 (-1.38%)
After-hours: May 9, 2025, 7:28 PM EDT
Westrock Coffee Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 6.20 | 7.74 | 6.12 | 7.26 | 7.26 | 18.05% | 989,425 |
| May 8, 2025 | 6.15 | 6.26 | 6.00 | 6.15 | 6.15 | 0.82% | 286,548 |
| May 7, 2025 | 6.07 | 6.11 | 5.90 | 6.10 | 6.10 | 1.16% | 232,880 |
| May 6, 2025 | 6.08 | 6.24 | 5.96 | 6.03 | 6.03 | -3.67% | 158,268 |
| May 5, 2025 | 6.22 | 6.41 | 6.19 | 6.26 | 6.26 | -0.79% | 167,389 |
| May 2, 2025 | 6.05 | 6.40 | 6.01 | 6.31 | 6.31 | 6.59% | 209,408 |
| May 1, 2025 | 5.84 | 6.04 | 5.67 | 5.92 | 5.92 | 2.07% | 202,386 |
| Apr 30, 2025 | 5.64 | 5.87 | 5.50 | 5.80 | 5.80 | 1.40% | 202,241 |
| Apr 29, 2025 | 5.65 | 5.75 | 5.53 | 5.72 | 5.72 | 0.70% | 179,921 |
| Apr 28, 2025 | 5.73 | 5.83 | 5.57 | 5.68 | 5.68 | -0.53% | 156,969 |
| Apr 25, 2025 | 5.66 | 5.72 | 5.35 | 5.71 | 5.71 | -0.35% | 266,775 |
| Apr 24, 2025 | 5.87 | 5.89 | 5.68 | 5.73 | 5.73 | -2.72% | 208,429 |
| Apr 23, 2025 | 5.99 | 6.19 | 5.73 | 5.89 | 5.89 | - | 250,948 |
| Apr 22, 2025 | 5.72 | 5.93 | 5.68 | 5.89 | 5.89 | 4.99% | 202,475 |
| Apr 21, 2025 | 5.41 | 5.62 | 5.37 | 5.61 | 5.61 | 1.81% | 180,898 |
| Apr 17, 2025 | 5.56 | 5.68 | 5.40 | 5.51 | 5.51 | -0.90% | 268,912 |
| Apr 16, 2025 | 5.64 | 5.72 | 5.49 | 5.56 | 5.56 | -2.11% | 315,645 |
| Apr 15, 2025 | 5.90 | 6.13 | 5.66 | 5.68 | 5.68 | -3.73% | 237,526 |
| Apr 14, 2025 | 6.04 | 6.06 | 5.70 | 5.90 | 5.90 | -0.51% | 227,735 |
| Apr 11, 2025 | 6.02 | 6.13 | 5.80 | 5.93 | 5.93 | -0.84% | 164,896 |
| Apr 10, 2025 | 6.17 | 6.34 | 5.77 | 5.98 | 5.98 | -4.63% | 329,170 |
| Apr 9, 2025 | 5.49 | 6.38 | 5.48 | 6.27 | 6.27 | 12.97% | 553,850 |
| Apr 8, 2025 | 6.22 | 6.43 | 5.46 | 5.55 | 5.55 | -9.31% | 598,024 |
| Apr 7, 2025 | 5.99 | 6.53 | 5.95 | 6.12 | 6.12 | -3.47% | 317,077 |
| Apr 4, 2025 | 6.59 | 6.85 | 6.21 | 6.34 | 6.34 | -7.04% | 349,636 |
| Apr 3, 2025 | 6.62 | 7.07 | 6.62 | 6.82 | 6.82 | -2.71% | 278,601 |
| Apr 2, 2025 | 6.85 | 7.08 | 6.85 | 7.01 | 7.01 | 0.29% | 245,492 |
| Apr 1, 2025 | 7.22 | 7.27 | 6.95 | 6.99 | 6.99 | -3.19% | 227,509 |
| Mar 31, 2025 | 6.99 | 7.38 | 6.90 | 7.22 | 7.22 | 1.98% | 234,932 |
| Mar 28, 2025 | 7.18 | 7.41 | 7.00 | 7.08 | 7.08 | -2.34% | 145,403 |
| Mar 27, 2025 | 7.13 | 7.28 | 7.07 | 7.25 | 7.25 | 1.54% | 191,413 |
| Mar 26, 2025 | 7.12 | 7.26 | 6.95 | 7.14 | 7.14 | 0.85% | 253,898 |
| Mar 25, 2025 | 7.09 | 7.16 | 6.96 | 7.08 | 7.08 | 0.28% | 178,741 |
| Mar 24, 2025 | 7.03 | 7.10 | 6.91 | 7.06 | 7.06 | 2.47% | 238,686 |
| Mar 21, 2025 | 6.45 | 6.92 | 6.36 | 6.89 | 6.89 | 5.67% | 593,997 |
| Mar 20, 2025 | 6.54 | 6.76 | 6.33 | 6.52 | 6.52 | -1.06% | 216,757 |
| Mar 19, 2025 | 6.83 | 7.09 | 6.56 | 6.59 | 6.59 | 0.61% | 253,615 |
| Mar 18, 2025 | 6.93 | 7.06 | 6.49 | 6.55 | 6.55 | -6.03% | 288,622 |
| Mar 17, 2025 | 6.88 | 7.19 | 6.76 | 6.97 | 6.97 | 1.31% | 625,657 |
| Mar 14, 2025 | 5.61 | 6.99 | 5.60 | 6.88 | 6.88 | 24.86% | 757,068 |
| Mar 13, 2025 | 5.82 | 5.82 | 5.38 | 5.51 | 5.51 | -6.13% | 604,393 |
| Mar 12, 2025 | 6.08 | 6.28 | 5.65 | 5.87 | 5.87 | -10.93% | 727,638 |
| Mar 11, 2025 | 6.46 | 6.68 | 6.33 | 6.59 | 6.59 | 2.49% | 419,641 |
| Mar 10, 2025 | 7.14 | 7.24 | 6.37 | 6.43 | 6.43 | -10.94% | 468,016 |
| Mar 7, 2025 | 6.69 | 7.24 | 6.44 | 7.22 | 7.22 | 7.60% | 283,739 |
| Mar 6, 2025 | 6.71 | 6.81 | 6.43 | 6.71 | 6.71 | -1.18% | 300,235 |
| Mar 5, 2025 | 6.36 | 6.83 | 6.14 | 6.79 | 6.79 | 7.27% | 315,189 |
| Mar 4, 2025 | 6.12 | 6.34 | 6.04 | 6.33 | 6.33 | 2.59% | 381,381 |
| Mar 3, 2025 | 6.48 | 6.52 | 6.06 | 6.17 | 6.17 | -3.29% | 306,995 |
| Feb 28, 2025 | 6.15 | 6.41 | 6.10 | 6.38 | 6.38 | 4.08% | 249,224 |