Westrock Coffee Company WEST
NASDAQ · United States · Consumer Non-Durables
$8.05+0.01 (+0.06%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.03 | -0.12% | $8.02 | $8.10 | $7.87 | 83.37K |
| 2026-09-30 | $8.04 | -0.99% | $8.15 | $8.22 | $7.93 | 439.80K |
| 2026-09-29 | $8.12 | -1.58% | $8.25 | $8.25 | $8.07 | 275.50K |
| 2026-09-28 | $8.25 | +1.98% | $8.08 | $8.28 | $8.05 | 263.50K |
| 2026-09-25 | $8.09 | +1.51% | $7.99 | $8.16 | $7.94 | 329.00K |
| 2026-09-24 | $7.97 | -1.36% | $7.95 | $8.22 | $7.90 | 369.40K |
| 2026-09-23 | $8.08 | -1.10% | $8.13 | $8.20 | $7.94 | 331.90K |
| 2026-09-22 | $8.17 | +6.24% | $7.79 | $8.22 | $7.79 | 266.90K |
| 2026-09-21 | $7.69 | -1.91% | $7.85 | $7.97 | $7.66 | 341.20K |
| 2026-09-18 | $7.84 | +0.77% | $7.73 | $7.89 | $7.68 | 1.09M |
| 2026-09-17 | $7.78 | +0.13% | $7.85 | $7.94 | $7.72 | 287.10K |
| 2026-09-16 | $7.77 | -0.89% | $8.01 | $8.01 | $7.68 | 188.10K |
| 2026-09-15 | $7.84 | 0.00% | $7.84 | $7.86 | $7.71 | 191.10K |
| 2026-09-14 | $7.84 | +1.82% | $7.75 | $7.93 | $7.75 | 242.60K |
| 2026-09-11 | $7.70 | -0.13% | $7.83 | $7.86 | $7.65 | 216.00K |
| 2026-09-10 | $7.71 | +0.13% | $7.67 | $7.87 | $7.58 | 246.00K |
| 2026-09-09 | $7.70 | -1.91% | $7.99 | $7.99 | $7.59 | 269.90K |
| 2026-09-08 | $7.85 | +1.29% | $7.78 | $7.94 | $7.68 | 261.90K |
| 2026-09-04 | $7.75 | +0.91% | $7.64 | $7.95 | $7.58 | 159.30K |
| 2026-09-03 | $7.68 | -2.04% | $8.14 | $8.14 | $7.59 | 235.20K |
| 2026-09-02 | $7.84 | +1.82% | $7.74 | $7.95 | $7.73 | 212.80K |
| 2026-09-01 | $7.70 | -1.16% | $7.79 | $7.94 | $7.66 | 260.40K |
| 2026-08-31 | $7.79 | -2.63% | $8.00 | $8.04 | $7.74 | 350.20K |
| 2026-08-28 | $8.00 | -0.74% | $8.10 | $8.28 | $7.91 | 318.80K |
| 2026-08-27 | $8.06 | -0.98% | $8.30 | $8.30 | $7.87 | 364.30K |
| 2026-08-26 | $8.14 | +0.12% | $8.12 | $8.22 | $7.98 | 265.60K |
| 2026-08-25 | $8.13 | -3.67% | $8.42 | $8.53 | $8.07 | 323.50K |
| 2026-08-24 | $8.44 | +1.44% | $8.38 | $8.73 | $8.31 | 425.60K |
| 2026-08-21 | $8.32 | +0.36% | $8.35 | $8.35 | $8.02 | 317.60K |
| 2026-08-20 | $8.29 | -3.04% | $8.44 | $8.67 | $8.20 | 627.60K |
| 2026-08-19 | $8.55 | +3.76% | $8.44 | $8.66 | $8.26 | 518.30K |
| 2026-08-18 | $8.24 | -0.72% | $8.35 | $8.35 | $8.20 | 241.80K |
| 2026-08-17 | $8.30 | -1.54% | $8.31 | $8.35 | $8.20 | 251.90K |
| 2026-08-14 | $8.43 | +0.36% | $8.39 | $8.52 | $8.32 | 208.70K |
| 2026-08-13 | $8.40 | +1.57% | $8.26 | $8.64 | $8.23 | 475.50K |
| 2026-08-12 | $8.27 | +0.06% | $8.40 | $8.43 | $8.16 | 376.40K |
| 2026-08-11 | $8.27 | +1.29% | $8.16 | $8.41 | $8.16 | 325.90K |
| 2026-08-10 | $8.16 | -0.85% | $8.06 | $8.47 | $8.01 | 763.40K |
| 2026-08-07 | $8.23 | +1.73% | $7.00 | $8.23 | $6.52 | 943.90K |
| 2026-08-06 | $8.09 | -1.22% | $8.30 | $8.33 | $7.95 | 369.90K |
| 2026-08-05 | $8.19 | +2.63% | $8.00 | $8.30 | $7.88 | 341.60K |
| 2026-08-04 | $7.98 | -3.51% | $8.27 | $8.35 | $7.97 | 379.20K |
| 2026-08-03 | $8.27 | +1.85% | $8.19 | $8.36 | $8.08 | 394.00K |
| 2026-07-31 | $8.12 | -0.61% | $8.13 | $8.19 | $7.89 | 377.20K |
| 2026-07-30 | $8.17 | -0.12% | $8.10 | $8.20 | $7.98 | 289.40K |
| 2026-07-29 | $8.18 | -0.61% | $8.15 | $8.45 | $8.10 | 346.90K |
| 2026-07-28 | $8.23 | +4.44% | $7.98 | $8.39 | $7.66 | 458.30K |
| 2026-07-27 | $7.88 | +3.68% | $7.82 | $7.94 | $7.64 | 324.70K |
| 2026-07-24 | $7.60 | +0.53% | $7.56 | $7.68 | $7.32 | 426.60K |
| 2026-07-23 | $7.56 | -2.33% | $7.58 | $7.74 | $7.25 | 481.30K |
| 2026-07-22 | $7.74 | +0.39% | $7.79 | $7.94 | $7.65 | 366.70K |
| 2026-07-21 | $7.71 | +5.76% | $7.29 | $7.75 | $7.29 | 335.10K |
| 2026-07-20 | $7.29 | -5.08% | $7.72 | $7.84 | $7.26 | 339.60K |
| 2026-07-17 | $7.68 | +0.26% | $7.66 | $7.93 | $7.60 | 413.80K |
| 2026-07-16 | $7.66 | +6.54% | $7.23 | $7.72 | $7.15 | 505.10K |
| 2026-07-15 | $7.19 | +0.56% | $7.12 | $7.31 | $6.86 | 589.00K |
| 2026-07-14 | $7.15 | -3.77% | $7.51 | $7.76 | $7.14 | 345.10K |
| 2026-07-13 | $7.43 | 0.00% | $7.48 | $7.72 | $7.26 | 546.30K |
| 2026-07-10 | $7.43 | +3.77% | $7.10 | $7.59 | $7.08 | 468.30K |
| 2026-07-09 | $7.16 | 0.00% | $7.15 | $7.27 | $7.01 | 418.10K |
| 2026-07-08 | $7.16 | -0.69% | $6.82 | $7.20 | $6.81 | 576.40K |
| 2026-07-07 | $7.21 | +3.15% | $6.99 | $7.28 | $6.94 | 615.00K |
| 2026-07-06 | $6.99 | -0.99% | $7.20 | $7.24 | $6.98 | 732.60K |
| 2026-07-02 | $7.06 | -6.37% | $7.11 | $7.72 | $7.05 | 684.80K |
| 2026-07-01 | $7.54 | -7.03% | $8.08 | $8.16 | $7.44 | 956.30K |
| 2026-06-30 | $8.11 | -0.98% | $8.10 | $8.20 | $7.72 | 1.01M |
| 2026-06-29 | $8.19 | -12.78% | $9.39 | $9.47 | $8.17 | 1.28M |
| 2026-06-26 | $9.39 | -3.49% | $9.83 | $10.19 | $9.21 | 2.26M |
| 2026-06-25 | $9.73 | +0.52% | $9.66 | $9.97 | $9.53 | 1.22M |
| 2026-06-24 | $9.68 | +6.61% | $9.08 | $9.75 | $9.06 | 841.80K |
| 2026-06-23 | $9.08 | +0.33% | $8.99 | $9.35 | $8.94 | 731.50K |
| 2026-06-22 | $9.05 | +0.22% | $9.10 | $9.24 | $8.77 | 795.20K |
| 2026-06-18 | $9.03 | +3.44% | $8.86 | $9.16 | $8.53 | 800.40K |
| 2026-06-17 | $8.73 | -5.01% | $9.17 | $9.35 | $8.70 | 989.10K |
| 2026-06-16 | $9.19 | +4.31% | $8.83 | $9.21 | $8.75 | 862.50K |
| 2026-06-15 | $8.81 | -7.26% | $9.62 | $9.62 | $8.76 | 684.30K |
| 2026-06-12 | $9.50 | +0.11% | $9.48 | $9.77 | $9.31 | 910.70K |
| 2026-06-11 | $9.49 | +6.27% | $8.97 | $9.81 | $8.97 | 1.47M |
| 2026-06-10 | $8.93 | +11.90% | $7.96 | $9.13 | $7.96 | 1.32M |
| 2026-06-09 | $7.98 | +5.84% | $7.56 | $8.03 | $7.56 | 395.10K |
| 2026-06-08 | $7.54 | 0.00% | $7.53 | $7.68 | $7.47 | 284.70K |
| 2026-06-05 | $7.54 | +0.40% | $7.46 | $7.68 | $7.26 | 340.50K |
| 2026-06-04 | $7.51 | -4.94% | $7.96 | $8.05 | $7.38 | 496.40K |
| 2026-06-03 | $7.90 | -0.88% | $7.97 | $8.17 | $7.88 | 420.60K |
| 2026-06-02 | $7.97 | -6.24% | $8.54 | $8.54 | $7.84 | 687.00K |
| 2026-06-01 | $8.50 | +5.85% | $7.92 | $8.50 | $7.88 | 652.20K |
| 2026-05-29 | $8.03 | +0.25% | $7.98 | $8.09 | $7.87 | 361.00K |
| 2026-05-28 | $8.01 | +1.26% | $7.84 | $8.10 | $7.77 | 424.00K |
| 2026-05-27 | $7.91 | -0.25% | $7.91 | $8.14 | $7.90 | 451.60K |
| 2026-05-26 | $7.93 | -5.03% | $8.41 | $8.44 | $7.73 | 644.30K |