Westrock Coffee Company (WEST)
NASDAQ: WEST · Real-Time Price · USD
5.22
+0.02 (0.48%)
Oct 21, 2025, 10:11 AM EDT - Market open
Westrock Coffee Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 5.24 | 5.27 | 5.24 | 5.25 | - | 1.16% | 14,464 |
| Oct 20, 2025 | 4.80 | 5.22 | 4.79 | 5.19 | 5.19 | 9.03% | 453,254 |
| Oct 17, 2025 | 4.76 | 4.90 | 4.71 | 4.76 | 4.76 | -0.63% | 188,816 |
| Oct 16, 2025 | 4.76 | 4.97 | 4.73 | 4.79 | 4.79 | 0.63% | 412,691 |
| Oct 15, 2025 | 4.52 | 4.79 | 4.48 | 4.76 | 4.76 | 6.01% | 434,187 |
| Oct 14, 2025 | 4.42 | 4.54 | 4.34 | 4.49 | 4.49 | 0.45% | 344,506 |
| Oct 13, 2025 | 4.50 | 4.61 | 4.44 | 4.47 | 4.47 | 0.45% | 289,775 |
| Oct 10, 2025 | 4.50 | 4.57 | 4.43 | 4.45 | 4.45 | -1.33% | 272,230 |
| Oct 9, 2025 | 4.55 | 4.66 | 4.49 | 4.51 | 4.51 | -0.44% | 435,939 |
| Oct 8, 2025 | 4.52 | 4.63 | 4.44 | 4.53 | 4.53 | 0.44% | 331,433 |
| Oct 7, 2025 | 4.73 | 4.79 | 4.47 | 4.51 | 4.51 | -3.84% | 465,436 |
| Oct 6, 2025 | 4.87 | 4.99 | 4.68 | 4.69 | 4.69 | -3.50% | 426,265 |
| Oct 3, 2025 | 4.89 | 5.09 | 4.83 | 4.86 | 4.86 | -0.61% | 337,245 |
| Oct 2, 2025 | 4.76 | 4.94 | 4.74 | 4.89 | 4.89 | 2.73% | 494,265 |
| Oct 1, 2025 | 4.83 | 4.90 | 4.59 | 4.76 | 4.76 | -2.06% | 639,493 |
| Sep 30, 2025 | 4.76 | 4.87 | 4.65 | 4.86 | 4.86 | 2.10% | 649,900 |
| Sep 29, 2025 | 4.69 | 4.79 | 4.58 | 4.76 | 4.76 | 1.93% | 625,798 |
| Sep 26, 2025 | 4.79 | 4.83 | 4.58 | 4.67 | 4.67 | -1.68% | 470,237 |
| Sep 25, 2025 | 4.99 | 5.00 | 4.62 | 4.75 | 4.75 | -4.04% | 486,109 |
| Sep 24, 2025 | 5.00 | 5.15 | 4.86 | 4.95 | 4.95 | -1.39% | 503,065 |
| Sep 23, 2025 | 5.04 | 5.25 | 5.00 | 5.02 | 5.02 | -0.59% | 585,391 |
| Sep 22, 2025 | 5.05 | 5.09 | 4.81 | 5.05 | 5.05 | -0.59% | 941,662 |
| Sep 19, 2025 | 5.10 | 5.19 | 4.99 | 5.08 | 5.08 | 0.40% | 807,599 |
| Sep 18, 2025 | 5.35 | 5.42 | 5.03 | 5.06 | 5.06 | -5.24% | 748,829 |
| Sep 17, 2025 | 5.28 | 5.62 | 5.28 | 5.34 | 5.34 | 1.52% | 475,389 |
| Sep 16, 2025 | 5.21 | 5.35 | 5.18 | 5.26 | 5.26 | 0.96% | 308,025 |
| Sep 15, 2025 | 5.42 | 5.44 | 5.11 | 5.21 | 5.21 | -2.80% | 364,417 |
| Sep 12, 2025 | 5.50 | 5.58 | 5.26 | 5.36 | 5.36 | -2.19% | 457,790 |
| Sep 11, 2025 | 5.11 | 5.53 | 5.09 | 5.48 | 5.48 | 8.51% | 665,046 |
| Sep 10, 2025 | 5.35 | 5.36 | 5.04 | 5.05 | 5.05 | -6.13% | 632,649 |
| Sep 9, 2025 | 5.09 | 5.40 | 5.09 | 5.38 | 5.38 | 5.28% | 481,826 |
| Sep 8, 2025 | 5.25 | 5.40 | 5.05 | 5.11 | 5.11 | -2.85% | 510,719 |
| Sep 5, 2025 | 5.45 | 5.59 | 5.25 | 5.26 | 5.26 | -2.95% | 495,947 |
| Sep 4, 2025 | 5.47 | 5.53 | 5.31 | 5.42 | 5.42 | 1.69% | 601,762 |
| Sep 3, 2025 | 5.36 | 5.36 | 5.09 | 5.33 | 5.33 | -0.93% | 613,161 |
| Sep 2, 2025 | 5.41 | 5.41 | 5.10 | 5.38 | 5.38 | -0.55% | 784,463 |
| Aug 29, 2025 | 5.51 | 5.56 | 5.30 | 5.41 | 5.41 | -1.81% | 718,523 |
| Aug 28, 2025 | 5.74 | 5.74 | 5.49 | 5.51 | 5.51 | -3.67% | 789,803 |
| Aug 27, 2025 | 5.98 | 6.00 | 5.70 | 5.72 | 5.72 | -3.54% | 826,540 |
| Aug 26, 2025 | 6.30 | 6.32 | 5.91 | 5.93 | 5.93 | -6.17% | 635,983 |
| Aug 25, 2025 | 6.55 | 6.59 | 6.20 | 6.32 | 6.32 | -2.92% | 652,984 |
| Aug 22, 2025 | 6.09 | 7.03 | 6.07 | 6.51 | 6.51 | 5.00% | 1,820,426 |
| Aug 21, 2025 | 6.20 | 6.25 | 6.01 | 6.20 | 6.20 | -0.48% | 421,110 |
| Aug 20, 2025 | 6.35 | 6.42 | 6.20 | 6.23 | 6.23 | -1.27% | 323,018 |
| Aug 19, 2025 | 6.38 | 6.44 | 6.20 | 6.31 | 6.31 | -0.79% | 335,344 |
| Aug 18, 2025 | 6.38 | 6.49 | 6.28 | 6.36 | 6.36 | -0.47% | 354,391 |
| Aug 15, 2025 | 6.48 | 6.62 | 6.34 | 6.39 | 6.39 | -1.24% | 252,952 |
| Aug 14, 2025 | 6.51 | 6.51 | 6.32 | 6.47 | 6.47 | -0.46% | 335,663 |
| Aug 13, 2025 | 6.62 | 6.72 | 6.43 | 6.50 | 6.50 | -1.52% | 1,213,624 |
| Aug 12, 2025 | 6.72 | 6.91 | 6.55 | 6.60 | 6.60 | -1.64% | 484,280 |