Westrock Coffee Company (WEST)
NASDAQ: WEST · Real-Time Price · USD
8.43
+0.03 (0.36%)
At close: Aug 14, 2026, 4:00 PM EDT
8.36
-0.07 (-0.83%)
Pre-market: Aug 17, 2026, 6:57 AM EDT
Westrock Coffee Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.39 | 8.52 | 8.32 | 8.43 | 8.43 | 0.36% | 208,745 |
| 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% | 311,260 |
| Aug 11, 2026 | 8.16 | 8.41 | 8.16 | 8.27 | 8.27 | 1.29% | 325,908 |
| Aug 10, 2026 | 8.06 | 8.47 | 8.01 | 8.16 | 8.16 | -0.85% | 763,389 |
| Aug 7, 2026 | 7.00 | 8.23 | 6.52 | 8.23 | 8.23 | 1.73% | 943,776 |
| Aug 6, 2026 | 8.30 | 8.33 | 7.95 | 8.09 | 8.09 | -1.22% | 368,662 |
| Aug 5, 2026 | 8.00 | 8.30 | 7.88 | 8.19 | 8.19 | 2.63% | 341,619 |
| Aug 4, 2026 | 8.27 | 8.35 | 7.97 | 7.98 | 7.98 | -3.51% | 379,211 |
| Aug 3, 2026 | 8.19 | 8.36 | 8.08 | 8.27 | 8.27 | 1.85% | 394,028 |
| Jul 31, 2026 | 8.13 | 8.19 | 7.89 | 8.12 | 8.12 | -0.61% | 377,232 |
| Jul 30, 2026 | 8.10 | 8.21 | 7.98 | 8.17 | 8.17 | -0.12% | 289,408 |
| Jul 29, 2026 | 8.15 | 8.45 | 8.10 | 8.18 | 8.18 | -0.61% | 346,862 |
| Jul 28, 2026 | 7.98 | 8.39 | 7.66 | 8.23 | 8.23 | 4.44% | 458,257 |
| Jul 27, 2026 | 7.82 | 7.94 | 7.65 | 7.88 | 7.88 | 3.68% | 324,757 |
| Jul 24, 2026 | 7.56 | 7.68 | 7.32 | 7.60 | 7.60 | 0.53% | 426,628 |
| Jul 23, 2026 | 7.58 | 7.74 | 7.25 | 7.56 | 7.56 | -2.33% | 481,332 |
| Jul 22, 2026 | 7.79 | 7.94 | 7.65 | 7.74 | 7.74 | 0.39% | 366,677 |
| Jul 21, 2026 | 7.29 | 7.75 | 7.29 | 7.71 | 7.71 | 5.76% | 335,145 |
| Jul 20, 2026 | 7.72 | 7.84 | 7.26 | 7.29 | 7.29 | -5.08% | 339,595 |
| Jul 17, 2026 | 7.66 | 7.93 | 7.60 | 7.68 | 7.68 | 0.26% | 413,843 |
| Jul 16, 2026 | 7.23 | 7.72 | 7.15 | 7.66 | 7.66 | 6.54% | 505,090 |
| Jul 15, 2026 | 7.12 | 7.31 | 6.86 | 7.19 | 7.19 | 0.56% | 588,970 |
| Jul 14, 2026 | 7.51 | 7.76 | 7.14 | 7.15 | 7.15 | -3.77% | 345,059 |
| Jul 13, 2026 | 7.48 | 7.72 | 7.26 | 7.43 | 7.43 | - | 546,504 |
| Jul 10, 2026 | 7.10 | 7.59 | 7.08 | 7.43 | 7.43 | 3.77% | 468,281 |
| Jul 9, 2026 | 7.15 | 7.27 | 7.01 | 7.16 | 7.16 | - | 418,080 |
| Jul 8, 2026 | 6.82 | 7.20 | 6.81 | 7.16 | 7.16 | -0.69% | 576,427 |
| Jul 7, 2026 | 6.99 | 7.29 | 6.94 | 7.21 | 7.21 | 3.15% | 615,128 |
| Jul 6, 2026 | 7.20 | 7.24 | 6.98 | 6.99 | 6.99 | -0.99% | 732,656 |
| Jul 2, 2026 | 7.11 | 7.72 | 7.05 | 7.06 | 7.06 | -6.37% | 684,838 |
| Jul 1, 2026 | 8.08 | 8.16 | 7.44 | 7.54 | 7.54 | -7.03% | 956,314 |
| Jun 30, 2026 | 8.10 | 8.20 | 7.72 | 8.11 | 8.11 | -0.98% | 1,012,515 |
| Jun 29, 2026 | 9.39 | 9.47 | 8.17 | 8.19 | 8.19 | -12.78% | 1,281,592 |
| Jun 26, 2026 | 9.83 | 10.19 | 9.21 | 9.39 | 9.39 | -3.49% | 2,255,153 |
| Jun 25, 2026 | 9.66 | 9.97 | 9.54 | 9.73 | 9.73 | 0.52% | 1,223,715 |
| Jun 24, 2026 | 9.08 | 9.75 | 9.06 | 9.68 | 9.68 | 6.61% | 842,165 |
| Jun 23, 2026 | 8.99 | 9.35 | 8.95 | 9.08 | 9.08 | 0.33% | 731,519 |
| Jun 22, 2026 | 9.10 | 9.24 | 8.77 | 9.05 | 9.05 | 0.22% | 795,254 |
| Jun 18, 2026 | 8.86 | 9.16 | 8.54 | 9.03 | 9.03 | 3.44% | 800,383 |
| Jun 17, 2026 | 9.17 | 9.35 | 8.70 | 8.73 | 8.73 | -5.01% | 989,146 |
| Jun 16, 2026 | 8.83 | 9.21 | 8.75 | 9.19 | 9.19 | 4.31% | 862,501 |
| Jun 15, 2026 | 9.62 | 9.62 | 8.76 | 8.81 | 8.81 | -7.26% | 684,332 |
| Jun 12, 2026 | 9.48 | 9.77 | 9.31 | 9.50 | 9.50 | 0.11% | 910,667 |
| Jun 11, 2026 | 8.97 | 9.81 | 8.97 | 9.49 | 9.49 | 6.27% | 1,473,873 |
| Jun 10, 2026 | 7.96 | 9.13 | 7.96 | 8.93 | 8.93 | 11.90% | 1,318,902 |
| Jun 9, 2026 | 7.56 | 8.04 | 7.56 | 7.98 | 7.98 | 5.84% | 395,106 |
| Jun 8, 2026 | 7.53 | 7.68 | 7.48 | 7.54 | 7.54 | - | 284,735 |
| Jun 5, 2026 | 7.46 | 7.69 | 7.26 | 7.54 | 7.54 | 0.40% | 340,500 |
| Jun 4, 2026 | 7.96 | 8.05 | 7.38 | 7.51 | 7.51 | -4.94% | 496,437 |