Westrock Coffee Company (WEST)
NASDAQ: WEST · Real-Time Price · USD
4.670
-0.080 (-1.68%)
At close: Sep 26, 2025, 4:00 PM EDT
4.760
+0.090 (1.93%)
After-hours: Sep 26, 2025, 6:33 PM EDT
Westrock Coffee Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.79 | 4.83 | 4.58 | 4.67 | 4.67 | -1.68% | 470,222 |
| Sep 25, 2025 | 4.99 | 5.00 | 4.62 | 4.75 | 4.75 | -4.04% | 486,109 |
| Sep 24, 2025 | 5.00 | 5.15 | 4.86 | 4.95 | 4.95 | -1.39% | 503,065 |
| Sep 23, 2025 | 5.04 | 5.25 | 5.00 | 5.02 | 5.02 | -0.59% | 585,391 |
| Sep 22, 2025 | 5.05 | 5.09 | 4.81 | 5.05 | 5.05 | -0.59% | 941,662 |
| Sep 19, 2025 | 5.10 | 5.19 | 4.99 | 5.08 | 5.08 | 0.40% | 807,599 |
| Sep 18, 2025 | 5.35 | 5.42 | 5.03 | 5.06 | 5.06 | -5.24% | 748,829 |
| Sep 17, 2025 | 5.28 | 5.62 | 5.28 | 5.34 | 5.34 | 1.52% | 475,389 |
| Sep 16, 2025 | 5.21 | 5.35 | 5.18 | 5.26 | 5.26 | 0.96% | 308,025 |
| Sep 15, 2025 | 5.42 | 5.44 | 5.11 | 5.21 | 5.21 | -2.80% | 364,417 |
| Sep 12, 2025 | 5.50 | 5.58 | 5.26 | 5.36 | 5.36 | -2.19% | 457,790 |
| Sep 11, 2025 | 5.11 | 5.53 | 5.09 | 5.48 | 5.48 | 8.51% | 665,046 |
| Sep 10, 2025 | 5.35 | 5.36 | 5.04 | 5.05 | 5.05 | -6.13% | 632,649 |
| Sep 9, 2025 | 5.09 | 5.40 | 5.09 | 5.38 | 5.38 | 5.28% | 481,826 |
| Sep 8, 2025 | 5.25 | 5.40 | 5.05 | 5.11 | 5.11 | -2.85% | 510,719 |
| Sep 5, 2025 | 5.45 | 5.59 | 5.25 | 5.26 | 5.26 | -2.95% | 495,947 |
| Sep 4, 2025 | 5.47 | 5.53 | 5.31 | 5.42 | 5.42 | 1.69% | 601,762 |
| Sep 3, 2025 | 5.36 | 5.36 | 5.09 | 5.33 | 5.33 | -0.93% | 613,161 |
| Sep 2, 2025 | 5.41 | 5.41 | 5.10 | 5.38 | 5.38 | -0.55% | 784,463 |
| Aug 29, 2025 | 5.51 | 5.56 | 5.30 | 5.41 | 5.41 | -1.81% | 718,523 |
| Aug 28, 2025 | 5.74 | 5.74 | 5.49 | 5.51 | 5.51 | -3.67% | 789,803 |
| Aug 27, 2025 | 5.98 | 6.00 | 5.70 | 5.72 | 5.72 | -3.54% | 826,540 |
| Aug 26, 2025 | 6.30 | 6.32 | 5.91 | 5.93 | 5.93 | -6.17% | 635,983 |
| Aug 25, 2025 | 6.55 | 6.59 | 6.20 | 6.32 | 6.32 | -2.92% | 652,984 |
| Aug 22, 2025 | 6.09 | 7.03 | 6.07 | 6.51 | 6.51 | 5.00% | 1,820,426 |
| Aug 21, 2025 | 6.20 | 6.25 | 6.01 | 6.20 | 6.20 | -0.48% | 421,110 |
| Aug 20, 2025 | 6.35 | 6.42 | 6.20 | 6.23 | 6.23 | -1.27% | 323,018 |
| Aug 19, 2025 | 6.38 | 6.44 | 6.20 | 6.31 | 6.31 | -0.79% | 335,344 |
| Aug 18, 2025 | 6.38 | 6.49 | 6.28 | 6.36 | 6.36 | -0.47% | 354,391 |
| Aug 15, 2025 | 6.48 | 6.62 | 6.34 | 6.39 | 6.39 | -1.24% | 252,952 |
| Aug 14, 2025 | 6.51 | 6.51 | 6.32 | 6.47 | 6.47 | -0.46% | 335,663 |
| Aug 13, 2025 | 6.62 | 6.72 | 6.43 | 6.50 | 6.50 | -1.52% | 1,213,624 |
| Aug 12, 2025 | 6.72 | 6.91 | 6.55 | 6.60 | 6.60 | -1.64% | 484,280 |
| Aug 11, 2025 | 6.98 | 7.16 | 6.59 | 6.71 | 6.71 | -4.01% | 1,176,515 |
| Aug 8, 2025 | 6.85 | 7.92 | 6.81 | 6.99 | 6.99 | 4.95% | 1,063,126 |
| Aug 7, 2025 | 7.01 | 7.16 | 6.63 | 6.66 | 6.66 | -4.72% | 577,924 |
| Aug 6, 2025 | 6.76 | 7.16 | 6.69 | 6.99 | 6.99 | 3.40% | 512,623 |
| Aug 5, 2025 | 6.80 | 6.82 | 6.64 | 6.76 | 6.76 | 0.30% | 314,752 |
| Aug 4, 2025 | 6.58 | 6.80 | 6.58 | 6.74 | 6.74 | 3.06% | 256,345 |
| Aug 1, 2025 | 6.58 | 6.67 | 6.37 | 6.54 | 6.54 | -1.65% | 394,995 |
| Jul 31, 2025 | 6.67 | 6.80 | 6.50 | 6.65 | 6.65 | -1.34% | 212,155 |
| Jul 30, 2025 | 7.03 | 7.03 | 6.72 | 6.74 | 6.74 | -4.13% | 188,833 |
| Jul 29, 2025 | 7.18 | 7.29 | 7.03 | 7.03 | 7.03 | -1.82% | 281,908 |
| Jul 28, 2025 | 7.13 | 7.31 | 7.11 | 7.16 | 7.16 | 0.85% | 272,222 |
| Jul 25, 2025 | 7.00 | 7.11 | 6.86 | 7.10 | 7.10 | 1.87% | 325,783 |
| Jul 24, 2025 | 7.11 | 7.18 | 6.93 | 6.97 | 6.97 | -1.27% | 484,567 |
| Jul 23, 2025 | 6.94 | 7.27 | 6.93 | 7.06 | 7.06 | 3.07% | 542,810 |
| Jul 22, 2025 | 6.77 | 7.02 | 6.74 | 6.85 | 6.85 | 1.18% | 400,735 |
| Jul 21, 2025 | 6.57 | 6.90 | 6.57 | 6.77 | 6.77 | 3.68% | 358,892 |
| Jul 18, 2025 | 6.42 | 6.80 | 6.39 | 6.53 | 6.53 | 2.83% | 338,400 |