Westrock Coffee Company (WEST)
NASDAQ: WEST · Real-Time Price · USD
4.790
-0.160 (-3.23%)
At close: Apr 13, 2026, 4:00 PM EDT
4.820
+0.030 (0.63%)
After-hours: Apr 13, 2026, 6:37 PM EDT
Westrock Coffee Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 4.89 | 4.94 | 4.75 | 4.79 | 4.79 | -3.23% | 279,773 |
| Apr 10, 2026 | 4.90 | 4.98 | 4.81 | 4.95 | 4.95 | 0.61% | 286,045 |
| 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% | 403,195 |
| 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% | 266,127 |
| 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% | 263,358 |
| Mar 31, 2026 | 4.07 | 4.25 | 3.99 | 4.25 | 4.25 | 4.94% | 253,329 |
| 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% | 253,274 |
| 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% | 335,820 |
| Mar 23, 2026 | 4.35 | 4.40 | 4.12 | 4.12 | 4.12 | -2.83% | 239,758 |
| 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% | 358,985 |
| Mar 18, 2026 | 4.60 | 4.60 | 4.36 | 4.43 | 4.43 | -2.42% | 365,333 |
| Mar 17, 2026 | 4.67 | 4.76 | 4.51 | 4.54 | 4.54 | 0.44% | 564,077 |
| Mar 16, 2026 | 4.27 | 4.58 | 4.26 | 4.52 | 4.52 | 6.10% | 624,916 |
| Mar 13, 2026 | 3.91 | 4.27 | 3.83 | 4.26 | 4.26 | 10.36% | 487,903 |
| Mar 12, 2026 | 3.80 | 3.96 | 3.80 | 3.86 | 3.86 | -0.52% | 393,852 |
| Mar 11, 2026 | 3.92 | 4.11 | 3.66 | 3.88 | 3.88 | -3.96% | 733,371 |
| Mar 10, 2026 | 3.99 | 4.24 | 3.87 | 4.04 | 4.04 | 4.12% | 592,788 |
| Mar 9, 2026 | 3.86 | 3.92 | 3.64 | 3.88 | 3.88 | -0.51% | 645,200 |
| Mar 6, 2026 | 3.84 | 3.92 | 3.79 | 3.90 | 3.90 | -0.51% | 291,779 |
| Mar 5, 2026 | 4.00 | 4.03 | 3.75 | 3.92 | 3.92 | -3.45% | 479,910 |
| Mar 4, 2026 | 4.13 | 4.20 | 4.04 | 4.06 | 4.06 | -1.46% | 387,865 |
| Mar 3, 2026 | 4.21 | 4.22 | 4.02 | 4.12 | 4.12 | -4.19% | 468,425 |
| Mar 2, 2026 | 4.34 | 4.39 | 4.22 | 4.30 | 4.30 | -2.71% | 319,844 |
| Feb 27, 2026 | 4.61 | 4.61 | 4.40 | 4.42 | 4.42 | -5.56% | 301,372 |
| Feb 26, 2026 | 4.96 | 5.02 | 4.54 | 4.68 | 4.68 | -6.21% | 302,840 |
| Feb 25, 2026 | 4.90 | 5.00 | 4.79 | 4.99 | 4.99 | 2.25% | 192,465 |
| Feb 24, 2026 | 4.89 | 4.99 | 4.87 | 4.88 | 4.88 | -0.41% | 149,491 |
| Feb 23, 2026 | 4.92 | 4.96 | 4.80 | 4.90 | 4.90 | -0.61% | 148,988 |
| Feb 20, 2026 | 4.89 | 5.02 | 4.88 | 4.93 | 4.93 | 0.41% | 139,440 |
| Feb 19, 2026 | 4.84 | 4.93 | 4.73 | 4.91 | 4.91 | 1.03% | 264,314 |
| Feb 18, 2026 | 4.95 | 5.06 | 4.84 | 4.86 | 4.86 | -1.62% | 190,591 |
| Feb 17, 2026 | 4.96 | 5.01 | 4.85 | 4.94 | 4.94 | -1.40% | 175,921 |
| Feb 13, 2026 | 5.05 | 5.15 | 4.88 | 5.01 | 5.01 | -0.99% | 197,605 |
| Feb 12, 2026 | 5.14 | 5.17 | 4.92 | 5.06 | 5.06 | -1.56% | 223,400 |
| Feb 11, 2026 | 5.11 | 5.20 | 5.03 | 5.14 | 5.14 | 0.98% | 291,055 |
| Feb 10, 2026 | 5.15 | 5.22 | 5.05 | 5.09 | 5.09 | -1.17% | 245,022 |
| Feb 9, 2026 | 5.04 | 5.19 | 4.93 | 5.15 | 5.15 | 3.00% | 253,431 |
| Feb 6, 2026 | 4.88 | 5.06 | 4.87 | 5.00 | 5.00 | 2.88% | 344,269 |
| Feb 5, 2026 | 5.06 | 5.06 | 4.79 | 4.86 | 4.86 | -3.95% | 304,001 |
| Feb 4, 2026 | 4.96 | 5.23 | 4.96 | 5.06 | 5.06 | 2.85% | 464,801 |
| Feb 3, 2026 | 4.91 | 4.97 | 4.80 | 4.92 | 4.92 | -0.20% | 388,985 |
| Feb 2, 2026 | 4.80 | 5.05 | 4.79 | 4.93 | 4.93 | 2.07% | 342,951 |
| Jan 30, 2026 | 4.63 | 4.86 | 4.63 | 4.83 | 4.83 | 2.33% | 346,636 |