Westrock Coffee Company (WEST)
NASDAQ: WEST · Real-Time Price · USD
8.99
-1.38 (-13.31%)
Nov 6, 2026, 4:00 PM EST - Market closed
Westrock Coffee Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 11.00 | 11.00 | 8.81 | 8.99 | 8.99 | -13.31% | 912,510 |
| Nov 5, 2026 | 10.45 | 10.57 | 10.11 | 10.37 | 10.37 | 0.10% | 754,945 |
| Nov 4, 2026 | 9.70 | 10.47 | 9.53 | 10.36 | 10.36 | 9.40% | 758,278 |
| Nov 3, 2026 | 9.69 | 9.69 | 9.34 | 9.47 | 9.47 | -2.37% | 516,364 |
| Nov 2, 2026 | 9.98 | 9.98 | 9.68 | 9.70 | 9.70 | -2.32% | 268,259 |
| Oct 30, 2026 | 9.96 | 10.19 | 9.81 | 9.93 | 9.93 | -0.10% | 365,863 |
| Oct 29, 2026 | 9.74 | 9.96 | 9.70 | 9.94 | 9.94 | 2.79% | 366,953 |
| Oct 28, 2026 | 9.56 | 9.83 | 9.48 | 9.67 | 9.67 | 0.10% | 260,566 |
| Oct 27, 2026 | 9.78 | 9.87 | 9.60 | 9.66 | 9.66 | -1.23% | 267,572 |
| Oct 26, 2026 | 9.82 | 9.87 | 9.58 | 9.78 | 9.78 | -0.96% | 588,062 |
| Oct 23, 2026 | 9.59 | 9.92 | 9.36 | 9.88 | 9.88 | 1.91% | 511,134 |
| Oct 22, 2026 | 9.14 | 9.96 | 9.10 | 9.69 | 9.69 | 5.79% | 1,102,218 |
| Oct 21, 2026 | 9.26 | 9.33 | 9.09 | 9.16 | 9.16 | -0.97% | 453,982 |
| Oct 20, 2026 | 8.72 | 9.30 | 8.72 | 9.25 | 9.25 | 6.08% | 477,049 |
| Oct 19, 2026 | 8.43 | 8.76 | 8.33 | 8.72 | 8.72 | 3.32% | 483,525 |
| Oct 16, 2026 | 8.63 | 8.91 | 8.23 | 8.44 | 8.44 | -1.40% | 382,431 |
| Oct 15, 2026 | 8.14 | 8.63 | 8.14 | 8.56 | 8.56 | 6.07% | 708,820 |
| Oct 14, 2026 | 8.01 | 8.20 | 7.84 | 8.07 | 8.07 | - | 236,814 |
| Oct 13, 2026 | 8.14 | 8.22 | 8.03 | 8.07 | 8.07 | - | 226,237 |
| Oct 12, 2026 | 8.16 | 8.18 | 8.02 | 8.07 | 8.07 | -1.34% | 155,225 |
| Oct 9, 2026 | 8.17 | 8.21 | 7.98 | 8.18 | 8.18 | -0.12% | 151,621 |
| Oct 8, 2026 | 8.16 | 8.21 | 8.05 | 8.19 | 8.19 | 0.24% | 354,507 |
| Oct 7, 2026 | 8.19 | 8.37 | 8.15 | 8.17 | 8.17 | -0.97% | 234,919 |
| Oct 6, 2026 | 8.27 | 8.37 | 8.21 | 8.25 | 8.25 | 0.36% | 255,269 |
| Oct 5, 2026 | 8.14 | 8.35 | 8.12 | 8.22 | 8.22 | 0.98% | 327,951 |
| Oct 2, 2026 | 8.10 | 8.26 | 8.02 | 8.14 | 8.14 | 1.75% | 338,975 |
| Oct 1, 2026 | 8.01 | 8.10 | 7.87 | 8.00 | 8.00 | -0.50% | 349,051 |
| Sep 30, 2026 | 8.15 | 8.22 | 7.93 | 8.04 | 8.04 | -0.99% | 439,824 |
| Sep 29, 2026 | 8.25 | 8.25 | 8.07 | 8.12 | 8.12 | -1.58% | 275,454 |
| Sep 28, 2026 | 8.08 | 8.28 | 8.05 | 8.25 | 8.25 | 1.98% | 263,554 |
| Sep 25, 2026 | 7.99 | 8.16 | 7.94 | 8.09 | 8.09 | 1.51% | 328,960 |
| Sep 24, 2026 | 7.95 | 8.22 | 7.90 | 7.97 | 7.97 | -1.36% | 369,371 |
| Sep 23, 2026 | 8.13 | 8.20 | 7.94 | 8.08 | 8.08 | -1.10% | 331,893 |
| Sep 22, 2026 | 7.79 | 8.22 | 7.79 | 8.17 | 8.17 | 6.24% | 266,915 |
| Sep 21, 2026 | 7.85 | 7.97 | 7.66 | 7.69 | 7.69 | -1.91% | 341,162 |
| Sep 18, 2026 | 7.73 | 7.89 | 7.68 | 7.84 | 7.84 | 0.77% | 1,093,549 |
| Sep 17, 2026 | 7.85 | 7.94 | 7.72 | 7.78 | 7.78 | 0.13% | 287,093 |
| Sep 16, 2026 | 8.01 | 8.01 | 7.68 | 7.77 | 7.77 | -0.89% | 188,149 |
| Sep 15, 2026 | 7.84 | 7.86 | 7.71 | 7.84 | 7.84 | - | 191,147 |
| Sep 14, 2026 | 7.75 | 7.93 | 7.75 | 7.84 | 7.84 | 1.82% | 242,623 |
| Sep 11, 2026 | 7.83 | 7.86 | 7.65 | 7.70 | 7.70 | -0.13% | 215,978 |
| Sep 10, 2026 | 7.67 | 7.87 | 7.58 | 7.71 | 7.71 | 0.13% | 246,006 |
| Sep 9, 2026 | 7.99 | 7.99 | 7.59 | 7.70 | 7.70 | -1.91% | 269,864 |
| Sep 8, 2026 | 7.78 | 7.94 | 7.68 | 7.85 | 7.85 | 1.29% | 261,879 |
| Sep 4, 2026 | 7.64 | 7.95 | 7.58 | 7.75 | 7.75 | 0.91% | 159,264 |
| Sep 3, 2026 | 8.14 | 8.14 | 7.59 | 7.68 | 7.68 | -2.04% | 235,235 |
| Sep 2, 2026 | 7.74 | 7.96 | 7.73 | 7.84 | 7.84 | 1.82% | 212,768 |
| Sep 1, 2026 | 7.79 | 7.94 | 7.66 | 7.70 | 7.70 | -1.16% | 260,428 |
| Aug 31, 2026 | 8.00 | 8.04 | 7.75 | 7.79 | 7.79 | -2.62% | 350,200 |
| Aug 28, 2026 | 8.10 | 8.28 | 7.91 | 8.00 | 8.00 | -0.74% | 318,800 |