Westrock Coffee Company (WEST)
NASDAQ: WEST · Real-Time Price · USD
6.70
-0.07 (-1.03%)
At close: Jun 3, 2025, 4:00 PM
6.70
0.00 (-0.07%)
After-hours: Jun 3, 2025, 5:10 PM EDT
Westrock Coffee Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 6.78 | 6.92 | 6.58 | 6.70 | 6.70 | -1.03% | 244,615 |
| Jun 2, 2025 | 6.91 | 6.91 | 6.74 | 6.77 | 6.77 | -1.60% | 224,745 |
| May 30, 2025 | 7.04 | 7.11 | 6.88 | 6.88 | 6.88 | -2.69% | 203,092 |
| May 29, 2025 | 7.04 | 7.19 | 6.89 | 7.07 | 7.07 | 1.43% | 163,022 |
| May 28, 2025 | 6.99 | 7.03 | 6.78 | 6.97 | 6.97 | -0.14% | 205,932 |
| May 27, 2025 | 7.05 | 7.40 | 6.96 | 6.98 | 6.98 | -0.29% | 269,172 |
| May 23, 2025 | 7.24 | 7.30 | 6.99 | 7.00 | 7.00 | -4.63% | 205,519 |
| May 22, 2025 | 7.17 | 7.40 | 7.00 | 7.34 | 7.34 | 1.10% | 255,111 |
| May 21, 2025 | 7.61 | 7.70 | 7.23 | 7.26 | 7.26 | -4.35% | 232,274 |
| May 20, 2025 | 7.45 | 7.72 | 7.44 | 7.59 | 7.59 | 0.93% | 216,677 |
| May 19, 2025 | 7.81 | 7.82 | 7.30 | 7.52 | 7.52 | -4.08% | 431,819 |
| May 16, 2025 | 7.69 | 7.88 | 7.51 | 7.84 | 7.84 | 5.23% | 531,202 |
| May 15, 2025 | 7.36 | 7.58 | 7.36 | 7.45 | 7.45 | 0.81% | 282,247 |
| May 14, 2025 | 7.44 | 7.59 | 7.37 | 7.39 | 7.39 | -1.47% | 428,528 |
| May 13, 2025 | 7.34 | 7.65 | 7.29 | 7.50 | 7.50 | 1.97% | 337,385 |
| May 12, 2025 | 7.65 | 7.75 | 7.34 | 7.36 | 7.36 | 1.31% | 495,024 |
| 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 |