Westrock Coffee Company (WEST)
NASDAQ: WEST · Real-Time Price · USD
4.030
-0.110 (-2.66%)
At close: Dec 5, 2025, 4:00 PM EST
4.090
+0.060 (1.49%)
After-hours: Dec 5, 2025, 7:11 PM EST
Westrock Coffee Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.14 | 4.17 | 4.02 | 4.03 | 4.03 | -2.66% | 448,122 |
| Dec 4, 2025 | 4.16 | 4.16 | 4.07 | 4.14 | 4.14 | -0.24% | 454,579 |
| Dec 3, 2025 | 4.20 | 4.23 | 4.12 | 4.15 | 4.15 | -1.19% | 396,032 |
| Dec 2, 2025 | 4.28 | 4.28 | 4.14 | 4.20 | 4.20 | -1.87% | 173,165 |
| Dec 1, 2025 | 4.31 | 4.35 | 4.26 | 4.28 | 4.28 | -1.61% | 278,746 |
| Nov 28, 2025 | 4.27 | 4.48 | 4.22 | 4.35 | 4.35 | 1.87% | 295,050 |
| Nov 26, 2025 | 4.19 | 4.31 | 4.14 | 4.27 | 4.27 | 1.67% | 336,123 |
| Nov 25, 2025 | 4.11 | 4.27 | 4.09 | 4.20 | 4.20 | 4.48% | 529,317 |
| Nov 24, 2025 | 4.21 | 4.21 | 4.00 | 4.02 | 4.02 | -2.19% | 1,125,853 |
| Nov 21, 2025 | 4.17 | 4.30 | 4.10 | 4.11 | 4.11 | -1.67% | 645,039 |
| Nov 20, 2025 | 4.38 | 4.47 | 4.16 | 4.18 | 4.18 | 0.24% | 559,298 |
| Nov 19, 2025 | 4.26 | 4.33 | 4.01 | 4.17 | 4.17 | -2.11% | 510,524 |
| Nov 18, 2025 | 4.15 | 4.26 | 3.92 | 4.26 | 4.26 | 2.40% | 766,073 |
| Nov 17, 2025 | 4.15 | 4.22 | 4.00 | 4.16 | 4.16 | 2.97% | 550,657 |
| Nov 14, 2025 | 4.26 | 4.38 | 4.03 | 4.04 | 4.04 | -6.70% | 592,431 |
| Nov 13, 2025 | 4.11 | 4.52 | 4.07 | 4.33 | 4.33 | 10.46% | 972,257 |
| Nov 12, 2025 | 4.29 | 4.29 | 3.81 | 3.92 | 3.92 | -6.44% | 725,134 |
| Nov 11, 2025 | 4.22 | 4.65 | 4.18 | 4.19 | 4.19 | 0.24% | 997,488 |
| Nov 10, 2025 | 3.87 | 4.21 | 3.87 | 4.18 | 4.18 | 8.01% | 727,461 |
| Nov 7, 2025 | 4.03 | 4.16 | 3.59 | 3.87 | 3.87 | -1.28% | 1,318,704 |
| Nov 6, 2025 | 4.24 | 4.24 | 3.91 | 3.92 | 3.92 | -7.98% | 658,960 |
| Nov 5, 2025 | 4.21 | 4.37 | 4.12 | 4.26 | 4.26 | 1.43% | 513,324 |
| Nov 4, 2025 | 4.41 | 4.54 | 4.19 | 4.20 | 4.20 | -5.62% | 281,408 |
| Nov 3, 2025 | 4.41 | 4.52 | 4.26 | 4.45 | 4.45 | 0.91% | 315,301 |
| Oct 31, 2025 | 4.41 | 4.48 | 4.24 | 4.41 | 4.41 | 0.23% | 567,796 |
| Oct 30, 2025 | 4.73 | 4.83 | 4.40 | 4.40 | 4.40 | -7.76% | 448,068 |
| Oct 29, 2025 | 4.97 | 5.04 | 4.72 | 4.77 | 4.77 | -4.79% | 323,239 |
| Oct 28, 2025 | 5.10 | 5.17 | 4.94 | 5.01 | 5.01 | -0.99% | 373,698 |
| Oct 27, 2025 | 5.21 | 5.22 | 5.00 | 5.06 | 5.06 | -2.50% | 312,522 |
| Oct 24, 2025 | 5.02 | 5.25 | 4.98 | 5.19 | 5.19 | 4.01% | 224,349 |
| Oct 23, 2025 | 5.03 | 5.07 | 4.89 | 4.99 | 4.99 | -0.60% | 329,369 |
| Oct 22, 2025 | 5.14 | 5.16 | 4.94 | 5.02 | 5.02 | -2.52% | 370,393 |
| Oct 21, 2025 | 5.21 | 5.30 | 5.14 | 5.15 | 5.15 | -0.77% | 375,618 |
| Oct 20, 2025 | 4.80 | 5.22 | 4.79 | 5.19 | 5.19 | 9.03% | 453,254 |
| Oct 17, 2025 | 4.76 | 4.90 | 4.71 | 4.76 | 4.76 | -0.63% | 188,816 |
| Oct 16, 2025 | 4.76 | 4.97 | 4.73 | 4.79 | 4.79 | 0.63% | 412,691 |
| Oct 15, 2025 | 4.52 | 4.79 | 4.48 | 4.76 | 4.76 | 6.01% | 434,187 |
| Oct 14, 2025 | 4.42 | 4.54 | 4.34 | 4.49 | 4.49 | 0.45% | 344,506 |
| Oct 13, 2025 | 4.50 | 4.61 | 4.44 | 4.47 | 4.47 | 0.45% | 289,775 |
| Oct 10, 2025 | 4.50 | 4.57 | 4.43 | 4.45 | 4.45 | -1.33% | 272,230 |
| Oct 9, 2025 | 4.55 | 4.66 | 4.49 | 4.51 | 4.51 | -0.44% | 435,939 |
| Oct 8, 2025 | 4.52 | 4.63 | 4.44 | 4.53 | 4.53 | 0.44% | 331,433 |
| Oct 7, 2025 | 4.73 | 4.79 | 4.47 | 4.51 | 4.51 | -3.84% | 465,436 |
| Oct 6, 2025 | 4.87 | 4.99 | 4.68 | 4.69 | 4.69 | -3.50% | 426,265 |
| Oct 3, 2025 | 4.89 | 5.09 | 4.83 | 4.86 | 4.86 | -0.61% | 337,245 |
| Oct 2, 2025 | 4.76 | 4.94 | 4.74 | 4.89 | 4.89 | 2.73% | 494,265 |
| Oct 1, 2025 | 4.83 | 4.90 | 4.59 | 4.76 | 4.76 | -2.06% | 639,493 |
| Sep 30, 2025 | 4.76 | 4.87 | 4.65 | 4.86 | 4.86 | 2.10% | 649,900 |
| Sep 29, 2025 | 4.69 | 4.79 | 4.58 | 4.76 | 4.76 | 1.93% | 625,798 |
| Sep 26, 2025 | 4.79 | 4.83 | 4.58 | 4.67 | 4.67 | -1.68% | 470,237 |