Westrock Coffee Company (WEST)
NASDAQ: WEST · Real-Time Price · USD
4.120
-0.180 (-4.19%)
Mar 3, 2026, 4:00 PM EST - Market closed
Westrock Coffee Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 4.21 | 4.22 | 4.02 | 4.12 | 4.12 | -4.19% | 468,221 |
| Mar 2, 2026 | 4.34 | 4.39 | 4.22 | 4.30 | 4.30 | -2.71% | 319,844 |
| Feb 27, 2026 | 4.61 | 4.61 | 4.40 | 4.42 | 4.42 | -5.56% | 301,322 |
| Feb 26, 2026 | 4.96 | 5.02 | 4.54 | 4.68 | 4.68 | -6.21% | 302,840 |
| Feb 25, 2026 | 4.90 | 5.00 | 4.79 | 4.99 | 4.99 | 2.25% | 192,463 |
| Feb 24, 2026 | 4.89 | 4.99 | 4.87 | 4.88 | 4.88 | -0.41% | 149,491 |
| Feb 23, 2026 | 4.92 | 4.96 | 4.80 | 4.90 | 4.90 | -0.61% | 148,988 |
| Feb 20, 2026 | 4.89 | 5.02 | 4.88 | 4.93 | 4.93 | 0.41% | 139,440 |
| Feb 19, 2026 | 4.84 | 4.93 | 4.73 | 4.91 | 4.91 | 1.03% | 264,275 |
| Feb 18, 2026 | 4.95 | 5.06 | 4.84 | 4.86 | 4.86 | -1.62% | 190,591 |
| Feb 17, 2026 | 4.96 | 5.01 | 4.85 | 4.94 | 4.94 | -1.40% | 175,904 |
| Feb 13, 2026 | 5.05 | 5.15 | 4.88 | 5.01 | 5.01 | -0.99% | 197,555 |
| Feb 12, 2026 | 5.14 | 5.17 | 4.92 | 5.06 | 5.06 | -1.56% | 223,399 |
| Feb 11, 2026 | 5.11 | 5.20 | 5.03 | 5.14 | 5.14 | 0.98% | 290,553 |
| Feb 10, 2026 | 5.15 | 5.22 | 5.05 | 5.09 | 5.09 | -1.17% | 245,022 |
| Feb 9, 2026 | 5.04 | 5.19 | 4.93 | 5.15 | 5.15 | 3.00% | 253,363 |
| Feb 6, 2026 | 4.88 | 5.06 | 4.87 | 5.00 | 5.00 | 2.88% | 344,259 |
| Feb 5, 2026 | 5.06 | 5.06 | 4.79 | 4.86 | 4.86 | -3.95% | 303,963 |
| Feb 4, 2026 | 4.96 | 5.23 | 4.96 | 5.06 | 5.06 | 2.85% | 464,763 |
| Feb 3, 2026 | 4.91 | 4.97 | 4.80 | 4.92 | 4.92 | -0.20% | 388,984 |
| Feb 2, 2026 | 4.80 | 5.05 | 4.79 | 4.93 | 4.93 | 2.07% | 342,876 |
| Jan 30, 2026 | 4.63 | 4.86 | 4.63 | 4.83 | 4.83 | 2.33% | 346,438 |
| Jan 29, 2026 | 4.65 | 4.74 | 4.54 | 4.72 | 4.72 | 2.39% | 213,726 |
| Jan 28, 2026 | 4.62 | 4.71 | 4.59 | 4.61 | 4.61 | 0.22% | 257,388 |
| Jan 27, 2026 | 4.66 | 4.72 | 4.55 | 4.60 | 4.60 | -1.29% | 243,139 |
| Jan 26, 2026 | 4.68 | 4.70 | 4.56 | 4.66 | 4.66 | -0.43% | 189,159 |
| Jan 23, 2026 | 4.65 | 4.73 | 4.57 | 4.68 | 4.68 | 0.65% | 245,022 |
| Jan 22, 2026 | 4.73 | 4.82 | 4.63 | 4.65 | 4.65 | -1.06% | 295,679 |
| Jan 21, 2026 | 4.51 | 4.72 | 4.51 | 4.70 | 4.70 | 4.21% | 308,884 |
| Jan 20, 2026 | 4.55 | 4.55 | 4.35 | 4.51 | 4.51 | -1.10% | 266,161 |
| Jan 16, 2026 | 4.51 | 4.64 | 4.48 | 4.56 | 4.56 | 0.22% | 176,515 |
| Jan 15, 2026 | 4.47 | 4.63 | 4.36 | 4.55 | 4.55 | 1.79% | 351,875 |
| Jan 14, 2026 | 4.42 | 4.49 | 4.34 | 4.47 | 4.47 | 1.36% | 250,699 |
| Jan 13, 2026 | 4.36 | 4.43 | 4.26 | 4.41 | 4.41 | 0.92% | 258,058 |
| Jan 12, 2026 | 4.30 | 4.40 | 4.21 | 4.37 | 4.37 | 2.34% | 233,817 |
| Jan 9, 2026 | 4.20 | 4.34 | 4.05 | 4.27 | 4.27 | 2.15% | 373,343 |
| Jan 8, 2026 | 3.70 | 4.20 | 3.70 | 4.18 | 4.18 | 12.67% | 646,757 |
| Jan 7, 2026 | 3.78 | 3.88 | 3.70 | 3.71 | 3.71 | -0.80% | 504,539 |
| Jan 6, 2026 | 3.99 | 4.00 | 3.61 | 3.74 | 3.74 | -6.27% | 781,209 |
| Jan 5, 2026 | 4.06 | 4.07 | 3.97 | 3.99 | 3.99 | -1.97% | 371,742 |
| Jan 2, 2026 | 4.16 | 4.16 | 3.99 | 4.07 | 4.07 | - | 368,645 |
| Dec 31, 2025 | 4.01 | 4.09 | 3.96 | 4.07 | 4.07 | 1.50% | 568,545 |
| Dec 30, 2025 | 4.02 | 4.14 | 4.00 | 4.01 | 4.01 | -0.50% | 393,854 |
| Dec 29, 2025 | 4.15 | 4.18 | 4.03 | 4.03 | 4.03 | -2.89% | 336,595 |
| Dec 26, 2025 | 4.14 | 4.23 | 4.10 | 4.15 | 4.15 | 0.48% | 282,036 |
| Dec 24, 2025 | 4.09 | 4.15 | 4.06 | 4.13 | 4.13 | 1.47% | 208,358 |
| Dec 23, 2025 | 4.10 | 4.12 | 4.02 | 4.07 | 4.07 | -0.97% | 392,224 |
| Dec 22, 2025 | 4.18 | 4.24 | 4.08 | 4.11 | 4.11 | -1.91% | 370,888 |
| Dec 19, 2025 | 4.22 | 4.31 | 4.19 | 4.19 | 4.19 | -1.41% | 711,644 |
| Dec 18, 2025 | 4.23 | 4.27 | 4.12 | 4.25 | 4.25 | 1.19% | 686,821 |