Westrock Coffee Company (WEST)
NASDAQ: WEST · Real-Time Price · USD
8.44
-0.12 (-1.40%)
Oct 16, 2026, 4:00 PM EDT - Market closed
Westrock Coffee Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.63 | 8.91 | 8.23 | 8.44 | 8.44 | -1.40% | 387,431 |
| Oct 15, 2026 | 8.14 | 8.63 | 8.14 | 8.56 | 8.56 | 6.07% | 708,816 |
| Oct 14, 2026 | 8.01 | 8.20 | 7.84 | 8.07 | 8.07 | - | 236,811 |
| Oct 13, 2026 | 8.14 | 8.22 | 8.03 | 8.07 | 8.07 | - | 226,235 |
| Oct 12, 2026 | 8.16 | 8.18 | 8.02 | 8.07 | 8.07 | -1.34% | 155,223 |
| Oct 9, 2026 | 8.17 | 8.21 | 7.98 | 8.18 | 8.18 | -0.12% | 151,615 |
| Oct 8, 2026 | 8.16 | 8.21 | 8.05 | 8.19 | 8.19 | 0.24% | 354,459 |
| Oct 7, 2026 | 8.19 | 8.37 | 8.15 | 8.17 | 8.17 | -0.97% | 234,917 |
| Oct 6, 2026 | 8.27 | 8.37 | 8.21 | 8.25 | 8.25 | 0.36% | 253,464 |
| Oct 5, 2026 | 8.14 | 8.35 | 8.12 | 8.22 | 8.22 | 0.98% | 327,947 |
| Oct 2, 2026 | 8.10 | 8.26 | 8.02 | 8.14 | 8.14 | 1.75% | 338,971 |
| Oct 1, 2026 | 8.01 | 8.10 | 7.87 | 8.00 | 8.00 | -0.50% | 349,050 |
| Sep 30, 2026 | 8.15 | 8.22 | 7.93 | 8.04 | 8.04 | -0.99% | 439,815 |
| Sep 29, 2026 | 8.25 | 8.25 | 8.07 | 8.12 | 8.12 | -1.58% | 275,451 |
| Sep 28, 2026 | 8.08 | 8.28 | 8.05 | 8.25 | 8.25 | 1.98% | 263,485 |
| Sep 25, 2026 | 7.99 | 8.16 | 7.94 | 8.09 | 8.09 | 1.51% | 328,959 |
| Sep 24, 2026 | 7.95 | 8.22 | 7.90 | 7.97 | 7.97 | -1.36% | 369,368 |
| Sep 23, 2026 | 8.13 | 8.20 | 7.94 | 8.08 | 8.08 | -1.10% | 331,864 |
| Sep 22, 2026 | 7.79 | 8.22 | 7.79 | 8.17 | 8.17 | 6.24% | 266,890 |
| Sep 21, 2026 | 7.85 | 7.97 | 7.66 | 7.69 | 7.69 | -1.91% | 341,154 |
| Sep 18, 2026 | 7.73 | 7.89 | 7.68 | 7.84 | 7.84 | 0.77% | 1,093,546 |
| 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 |
| Aug 27, 2026 | 8.30 | 8.30 | 7.87 | 8.06 | 8.06 | -0.98% | 364,258 |
| Aug 26, 2026 | 8.12 | 8.22 | 7.98 | 8.14 | 8.14 | 0.12% | 265,635 |
| Aug 25, 2026 | 8.42 | 8.54 | 8.07 | 8.13 | 8.13 | -3.67% | 323,529 |
| Aug 24, 2026 | 8.38 | 8.74 | 8.31 | 8.44 | 8.44 | 1.44% | 425,634 |
| Aug 21, 2026 | 8.35 | 8.36 | 8.02 | 8.32 | 8.32 | 0.36% | 317,604 |
| Aug 20, 2026 | 8.44 | 8.67 | 8.20 | 8.29 | 8.29 | -3.04% | 627,623 |
| Aug 19, 2026 | 8.44 | 8.66 | 8.26 | 8.55 | 8.55 | 3.76% | 518,267 |
| Aug 18, 2026 | 8.35 | 8.36 | 8.20 | 8.24 | 8.24 | -0.72% | 241,784 |
| Aug 17, 2026 | 8.31 | 8.35 | 8.20 | 8.30 | 8.30 | -1.54% | 251,912 |
| Aug 14, 2026 | 8.39 | 8.52 | 8.32 | 8.43 | 8.43 | 0.36% | 208,774 |
| Aug 13, 2026 | 8.26 | 8.64 | 8.23 | 8.40 | 8.40 | 1.57% | 475,450 |
| Aug 12, 2026 | 8.40 | 8.43 | 8.16 | 8.27 | 8.27 | 0.06% | 376,391 |
| Aug 11, 2026 | 8.16 | 8.41 | 8.16 | 8.27 | 8.27 | 1.29% | 325,909 |
| Aug 10, 2026 | 8.06 | 8.47 | 8.01 | 8.16 | 8.16 | -0.85% | 763,404 |
| Aug 7, 2026 | 7.00 | 8.23 | 6.52 | 8.23 | 8.23 | 1.73% | 943,867 |