Westrock Coffee Company (WEST)
NASDAQ: WEST · Real-Time Price · USD
8.35
-0.23 (-2.68%)
At close: May 22, 2026, 4:00 PM EDT
8.50
+0.15 (1.80%)
After-hours: May 22, 2026, 6:03 PM EDT
Westrock Coffee Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.64 | 8.68 | 8.10 | 8.35 | 8.35 | -2.68% | 967,189 |
| May 21, 2026 | 8.33 | 8.77 | 8.22 | 8.58 | 8.58 | 1.42% | 578,108 |
| May 20, 2026 | 8.07 | 8.54 | 7.97 | 8.46 | 8.46 | 4.83% | 955,985 |
| May 19, 2026 | 8.25 | 8.37 | 8.05 | 8.07 | 8.07 | -3.12% | 618,144 |
| May 18, 2026 | 8.68 | 8.82 | 8.26 | 8.33 | 8.33 | -1.42% | 907,171 |
| May 15, 2026 | 8.29 | 8.47 | 8.08 | 8.45 | 8.45 | 1.08% | 817,249 |
| May 14, 2026 | 8.39 | 8.70 | 8.35 | 8.36 | 8.36 | -0.24% | 1,171,938 |
| May 13, 2026 | 8.62 | 8.66 | 8.13 | 8.38 | 8.38 | -3.12% | 1,076,489 |
| May 12, 2026 | 8.75 | 8.90 | 8.43 | 8.65 | 8.65 | -1.14% | 2,381,868 |
| May 11, 2026 | 8.31 | 8.98 | 8.10 | 8.75 | 8.75 | 6.06% | 2,667,622 |
| May 8, 2026 | 6.87 | 8.62 | 6.87 | 8.25 | 8.25 | 39.83% | 5,061,878 |
| May 7, 2026 | 6.07 | 6.23 | 5.90 | 5.90 | 5.90 | -2.80% | 566,879 |
| May 6, 2026 | 5.90 | 6.13 | 5.80 | 6.07 | 6.07 | 4.30% | 458,957 |
| May 5, 2026 | 5.76 | 5.82 | 5.63 | 5.82 | 5.82 | 1.39% | 253,793 |
| May 4, 2026 | 5.89 | 5.94 | 5.67 | 5.74 | 5.74 | -2.71% | 392,525 |
| May 1, 2026 | 5.91 | 6.00 | 5.75 | 5.90 | 5.90 | 0.17% | 483,721 |
| Apr 30, 2026 | 5.66 | 5.93 | 5.66 | 5.89 | 5.89 | 3.88% | 313,356 |
| Apr 29, 2026 | 5.61 | 5.70 | 5.48 | 5.67 | 5.67 | 0.71% | 217,035 |
| Apr 28, 2026 | 5.66 | 5.71 | 5.58 | 5.63 | 5.63 | 0.36% | 275,672 |
| Apr 27, 2026 | 5.53 | 5.67 | 5.31 | 5.61 | 5.61 | 1.45% | 265,935 |
| Apr 24, 2026 | 5.47 | 5.55 | 5.24 | 5.53 | 5.53 | 3.56% | 274,483 |
| Apr 23, 2026 | 5.47 | 5.54 | 5.31 | 5.34 | 5.34 | -2.20% | 256,599 |
| Apr 22, 2026 | 5.56 | 5.69 | 5.35 | 5.46 | 5.46 | -1.09% | 301,959 |
| Apr 21, 2026 | 5.80 | 6.01 | 5.36 | 5.52 | 5.52 | -7.23% | 636,563 |
| Apr 20, 2026 | 5.40 | 5.98 | 5.30 | 5.95 | 5.95 | 8.18% | 845,061 |
| Apr 17, 2026 | 5.29 | 5.61 | 5.24 | 5.50 | 5.50 | 5.57% | 493,621 |
| Apr 16, 2026 | 5.11 | 5.21 | 5.03 | 5.21 | 5.21 | 1.96% | 340,013 |
| Apr 15, 2026 | 4.90 | 5.14 | 4.90 | 5.11 | 5.11 | 2.82% | 330,432 |
| Apr 14, 2026 | 4.74 | 5.05 | 4.74 | 4.97 | 4.97 | 3.76% | 293,928 |
| Apr 13, 2026 | 4.89 | 4.94 | 4.75 | 4.79 | 4.79 | -3.23% | 281,527 |
| Apr 10, 2026 | 4.90 | 4.98 | 4.81 | 4.95 | 4.95 | 0.61% | 286,511 |
| Apr 9, 2026 | 4.99 | 5.10 | 4.81 | 4.92 | 4.92 | -1.60% | 430,481 |
| Apr 8, 2026 | 4.95 | 5.06 | 4.84 | 5.00 | 5.00 | 4.38% | 403,204 |
| Apr 7, 2026 | 4.69 | 4.90 | 4.60 | 4.79 | 4.79 | 1.91% | 369,790 |
| Apr 6, 2026 | 4.39 | 4.71 | 4.36 | 4.70 | 4.70 | 6.82% | 266,137 |
| Apr 2, 2026 | 4.22 | 4.41 | 4.18 | 4.40 | 4.40 | 3.04% | 173,506 |
| Apr 1, 2026 | 4.24 | 4.35 | 4.12 | 4.27 | 4.27 | 0.47% | 263,585 |
| Mar 31, 2026 | 4.07 | 4.25 | 3.99 | 4.25 | 4.25 | 4.94% | 253,353 |
| Mar 30, 2026 | 3.95 | 4.07 | 3.83 | 4.05 | 4.05 | 3.58% | 210,019 |
| Mar 27, 2026 | 3.89 | 3.93 | 3.81 | 3.91 | 3.91 | 0.77% | 194,599 |
| Mar 26, 2026 | 3.92 | 3.92 | 3.78 | 3.88 | 3.88 | 0.52% | 253,372 |
| Mar 25, 2026 | 3.94 | 4.02 | 3.84 | 3.86 | 3.86 | -1.53% | 274,568 |
| Mar 24, 2026 | 4.09 | 4.09 | 3.91 | 3.92 | 3.92 | -4.85% | 335,833 |
| Mar 23, 2026 | 4.35 | 4.40 | 4.12 | 4.12 | 4.12 | -2.83% | 239,867 |
| Mar 20, 2026 | 4.32 | 4.41 | 4.17 | 4.24 | 4.24 | -2.08% | 581,213 |
| Mar 19, 2026 | 4.39 | 4.62 | 4.22 | 4.33 | 4.33 | -2.26% | 366,294 |
| Mar 18, 2026 | 4.60 | 4.60 | 4.36 | 4.43 | 4.43 | -2.42% | 365,349 |
| Mar 17, 2026 | 4.67 | 4.76 | 4.51 | 4.54 | 4.54 | 0.44% | 566,277 |
| Mar 16, 2026 | 4.27 | 4.58 | 4.26 | 4.52 | 4.52 | 6.10% | 625,178 |
| Mar 13, 2026 | 3.91 | 4.27 | 3.83 | 4.26 | 4.26 | 10.36% | 489,248 |