NASDAQ : WEST
Westrock Coffee Company — Price history
Consumer Staples · Packaged Foods · United States
Last price 9.94 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 970.42M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Westrock Coffee Company (WEST) closed at 9.7 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.98 | 9.98 | 9.68 | 9.7 | 268,701 | -2.32% |
| 2026-10-30 | 9.96 | 10.19 | 9.81 | 9.93 | 365,863 | -0.10% |
| 2026-10-29 | 9.74 | 9.96 | 9.695 | 9.94 | 366,953 | +2.79% |
| 2026-10-28 | 9.56 | 9.83 | 9.484 | 9.67 | 260,566 | +0.10% |
| 2026-10-27 | 9.78 | 9.87 | 9.6 | 9.66 | 267,572 | -1.23% |
| 2026-10-26 | 9.82 | 9.87 | 9.58 | 9.78 | 588,062 | -0.96% |
| 2026-10-23 | 9.59 | 9.92 | 9.36 | 9.875 | 511,134 | +1.91% |
| 2026-10-22 | 9.14 | 9.96 | 9.095 | 9.69 | 1,102,218 | +5.79% |
| 2026-10-21 | 9.26 | 9.33 | 9.093 | 9.16 | 453,982 | -0.97% |
| 2026-10-20 | 8.72 | 9.3 | 8.72 | 9.25 | 477,049 | +6.08% |
| 2026-10-19 | 8.43 | 8.76 | 8.33 | 8.72 | 483,525 | +3.32% |
| 2026-10-16 | 8.63 | 8.914 | 8.23 | 8.44 | 382,431 | -1.40% |
| 2026-10-15 | 8.14 | 8.63 | 8.14 | 8.56 | 708,820 | +6.07% |
| 2026-10-14 | 8.01 | 8.2 | 7.835 | 8.07 | 236,814 | +0.00% |
| 2026-10-13 | 8.14 | 8.22 | 8.03 | 8.07 | 226,237 | +0.00% |
| 2026-10-12 | 8.16 | 8.18 | 8.02 | 8.07 | 155,225 | -1.34% |
| 2026-10-09 | 8.17 | 8.21 | 7.975 | 8.18 | 151,621 | -0.12% |
| 2026-10-08 | 8.16 | 8.21 | 8.05 | 8.19 | 354,507 | +0.24% |
| 2026-10-07 | 8.19 | 8.373 | 8.15 | 8.17 | 234,919 | -0.97% |
| 2026-10-06 | 8.27 | 8.37 | 8.21 | 8.25 | 255,269 | +0.36% |
| 2026-10-05 | 8.14 | 8.35 | 8.12 | 8.22 | 327,951 | +0.98% |
| 2026-10-02 | 8.1 | 8.255 | 8.02 | 8.14 | 338,975 | +1.75% |
| 2026-10-01 | 8.01 | 8.1 | 7.874 | 8 | 349,051 | -0.50% |
| 2026-09-30 | 8.15 | 8.22 | 7.93 | 8.04 | 439,824 | -0.99% |
| 2026-09-29 | 8.25 | 8.25 | 8.07 | 8.12 | 275,454 | -1.58% |
| 2026-09-28 | 8.08 | 8.28 | 8.05 | 8.25 | 263,554 | +1.98% |
| 2026-09-25 | 7.99 | 8.16 | 7.94 | 8.09 | 328,960 | +1.51% |
| 2026-09-24 | 7.95 | 8.215 | 7.9 | 7.97 | 369,371 | -1.36% |
| 2026-09-23 | 8.13 | 8.2 | 7.944 | 8.08 | 331,893 | -1.10% |
| 2026-09-22 | 7.79 | 8.22 | 7.79 | 8.17 | 266,915 | +6.24% |
| 2026-09-21 | 7.85 | 7.97 | 7.66 | 7.69 | 341,162 | -1.91% |
| 2026-09-18 | 7.73 | 7.89 | 7.68 | 7.84 | 1,093,549 | +0.77% |
| 2026-09-17 | 7.85 | 7.941 | 7.72 | 7.78 | 287,093 | +0.13% |
| 2026-09-16 | 8.01 | 8.01 | 7.68 | 7.77 | 188,149 | -0.89% |
| 2026-09-15 | 7.84 | 7.86 | 7.71 | 7.84 | 191,147 | +0.00% |
| 2026-09-14 | 7.75 | 7.93 | 7.75 | 7.84 | 242,623 | +1.82% |
| 2026-09-11 | 7.83 | 7.855 | 7.65 | 7.7 | 215,978 | -0.13% |
| 2026-09-10 | 7.67 | 7.87 | 7.58 | 7.71 | 246,006 | +0.13% |
| 2026-09-09 | 7.99 | 7.99 | 7.59 | 7.7 | 269,864 | -1.91% |
| 2026-09-08 | 7.78 | 7.94 | 7.68 | 7.85 | 261,878 | +1.29% |
| 2026-09-04 | 7.64 | 7.945 | 7.581 | 7.75 | 159,264 | +0.91% |
| 2026-09-03 | 8.14 | 8.14 | 7.585 | 7.68 | 235,235 | -2.04% |
| 2026-09-02 | 7.74 | 7.955 | 7.73 | 7.84 | 212,768 | +1.82% |
| 2026-09-01 | 7.79 | 7.94 | 7.66 | 7.7 | 260,428 | -1.16% |
| 2026-08-31 | 8 | 8.04 | 7.745 | 7.79 | 350,200 | -2.62% |
| 2026-08-28 | 8.1 | 8.28 | 7.91 | 8 | 318,800 | -0.74% |
| 2026-08-27 | 8.3 | 8.3 | 7.87 | 8.06 | 364,258 | -0.98% |
| 2026-08-26 | 8.12 | 8.22 | 7.98 | 8.14 | 265,635 | +0.12% |
| 2026-08-25 | 8.42 | 8.535 | 8.07 | 8.13 | 323,529 | -3.67% |
| 2026-08-24 | 8.38 | 8.735 | 8.31 | 8.44 | 425,634 | +1.44% |
| 2026-08-21 | 8.35 | 8.355 | 8.02 | 8.32 | 317,604 | +0.36% |
| 2026-08-20 | 8.44 | 8.67 | 8.2 | 8.29 | 627,623 | -3.04% |
| 2026-08-19 | 8.435 | 8.656 | 8.26 | 8.55 | 518,267 | +3.76% |
| 2026-08-18 | 8.35 | 8.355 | 8.2 | 8.24 | 241,784 | -0.72% |
| 2026-08-17 | 8.31 | 8.35 | 8.2 | 8.3 | 251,912 | -1.54% |
| 2026-08-14 | 8.39 | 8.52 | 8.32 | 8.43 | 208,774 | +0.36% |
| 2026-08-13 | 8.26 | 8.64 | 8.228 | 8.4 | 475,450 | +1.57% |
| 2026-08-12 | 8.4 | 8.43 | 8.16 | 8.27 | 376,391 | +0.06% |
| 2026-08-11 | 8.16 | 8.41 | 8.16 | 8.265 | 325,909 | +1.29% |
| 2026-08-10 | 8.06 | 8.47 | 8.005 | 8.16 | 763,404 | -0.85% |
| 2026-08-07 | 7 | 8.23 | 6.52 | 8.23 | 943,867 | +1.73% |
| 2026-08-06 | 8.3 | 8.33 | 7.95 | 8.09 | 369,885 | -1.22% |
| 2026-08-05 | 8 | 8.3 | 7.88 | 8.19 | 341,620 | +2.63% |
| 2026-08-04 | 8.27 | 8.348 | 7.97 | 7.98 | 379,215 | -3.51% |
| 2026-08-03 | 8.19 | 8.36 | 8.08 | 8.27 | 394,029 | +1.85% |
| 2026-07-31 | 8.13 | 8.19 | 7.89 | 8.12 | 377,234 | -0.61% |
| 2026-07-30 | 8.1 | 8.205 | 7.98 | 8.17 | 289,408 | -0.12% |
| 2026-07-29 | 8.15 | 8.45 | 8.097 | 8.18 | 346,862 | -0.61% |
| 2026-07-28 | 7.98 | 8.39 | 7.655 | 8.23 | 458,257 | +4.44% |
| 2026-07-27 | 7.82 | 7.94 | 7.645 | 7.88 | 324,757 | +3.68% |
| 2026-07-24 | 7.56 | 7.68 | 7.32 | 7.6 | 426,628 | +0.53% |
| 2026-07-23 | 7.58 | 7.742 | 7.25 | 7.56 | 481,332 | -2.33% |
| 2026-07-22 | 7.79 | 7.94 | 7.65 | 7.74 | 366,677 | +0.39% |
| 2026-07-21 | 7.29 | 7.75 | 7.29 | 7.71 | 335,145 | +5.76% |
| 2026-07-20 | 7.72 | 7.835 | 7.26 | 7.29 | 339,595 | -5.08% |
| 2026-07-17 | 7.66 | 7.925 | 7.6 | 7.68 | 413,843 | +0.26% |
| 2026-07-16 | 7.23 | 7.72 | 7.15 | 7.66 | 505,090 | +6.54% |
| 2026-07-15 | 7.12 | 7.31 | 6.86 | 7.19 | 588,970 | +0.56% |
| 2026-07-14 | 7.51 | 7.76 | 7.14 | 7.15 | 345,059 | -3.77% |
| 2026-07-13 | 7.48 | 7.72 | 7.26 | 7.43 | 546,504 | +0.00% |
| 2026-07-10 | 7.1 | 7.59 | 7.08 | 7.43 | 468,281 | +3.77% |
| 2026-07-09 | 7.15 | 7.27 | 7.01 | 7.16 | 418,080 | +0.00% |
| 2026-07-08 | 6.82 | 7.2 | 6.812 | 7.16 | 576,427 | -0.69% |
| 2026-07-07 | 6.99 | 7.285 | 6.94 | 7.21 | 615,128 | +3.15% |
| 2026-07-06 | 7.2 | 7.24 | 6.98 | 6.99 | 732,656 | -0.99% |
| 2026-07-02 | 7.11 | 7.72 | 7.05 | 7.06 | 684,838 | -6.37% |
| 2026-07-01 | 8.08 | 8.16 | 7.44 | 7.54 | 956,314 | -7.03% |
| 2026-06-30 | 8.1 | 8.2 | 7.72 | 8.11 | 1,012,515 | -0.98% |
| 2026-06-29 | 9.39 | 9.47 | 8.17 | 8.19 | 1,281,592 | -12.78% |
| 2026-06-26 | 9.83 | 10.19 | 9.21 | 9.39 | 2,255,153 | -3.49% |
| 2026-06-25 | 9.66 | 9.97 | 9.535 | 9.73 | 1,223,715 | +0.52% |
| 2026-06-24 | 9.08 | 9.75 | 9.055 | 9.68 | 842,165 | +6.61% |
| 2026-06-23 | 8.99 | 9.35 | 8.945 | 9.08 | 731,519 | +0.33% |
| 2026-06-22 | 9.1 | 9.24 | 8.77 | 9.05 | 795,254 | +0.22% |
| 2026-06-18 | 8.86 | 9.16 | 8.535 | 9.03 | 800,383 | +3.44% |
| 2026-06-17 | 9.17 | 9.35 | 8.7 | 8.73 | 989,146 | -5.01% |
| 2026-06-16 | 8.83 | 9.21 | 8.75 | 9.19 | 862,501 | +4.31% |
| 2026-06-15 | 9.62 | 9.62 | 8.76 | 8.81 | 684,332 | -7.26% |
| 2026-06-12 | 9.48 | 9.77 | 9.31 | 9.5 | 910,667 | +0.11% |
| 2026-06-11 | 8.97 | 9.805 | 8.97 | 9.49 | 1,473,873 | +6.27% |
| 2026-06-10 | 7.96 | 9.13 | 7.96 | 8.93 | 1,318,902 | +11.90% |
| 2026-06-09 | 7.56 | 8.035 | 7.56 | 7.98 | 395,106 | +5.84% |
| 2026-06-08 | 7.53 | 7.675 | 7.475 | 7.54 | 284,735 | +0.00% |
| 2026-06-05 | 7.46 | 7.685 | 7.26 | 7.54 | 340,500 | +0.40% |
| 2026-06-04 | 7.96 | 8.05 | 7.38 | 7.51 | 496,437 | -4.94% |
| 2026-06-03 | 7.97 | 8.17 | 7.88 | 7.9 | 420,635 | -0.88% |
| 2026-06-02 | 8.54 | 8.54 | 7.84 | 7.97 | 687,016 | -6.24% |
| 2026-06-01 | 7.92 | 8.5 | 7.88 | 8.5 | 652,196 | +5.85% |
| 2026-05-29 | 7.98 | 8.09 | 7.869 | 8.03 | 361,040 | +0.25% |
| 2026-05-28 | 7.84 | 8.1 | 7.77 | 8.01 | 423,982 | +1.26% |
| 2026-05-27 | 7.91 | 8.14 | 7.9 | 7.91 | 455,205 | -0.25% |
| 2026-05-26 | 8.41 | 8.445 | 7.73 | 7.93 | 645,282 | -5.03% |
| 2026-05-22 | 8.64 | 8.68 | 8.095 | 8.35 | 970,190 | -2.68% |
| 2026-05-21 | 8.33 | 8.77 | 8.215 | 8.58 | 578,175 | +1.42% |
| 2026-05-20 | 8.07 | 8.54 | 7.97 | 8.46 | 955,985 | +4.83% |
| 2026-05-19 | 8.25 | 8.365 | 8.05 | 8.07 | 618,158 | -3.12% |
| 2026-05-18 | 8.68 | 8.822 | 8.26 | 8.33 | 907,407 | -1.42% |
| 2026-05-15 | 8.29 | 8.465 | 8.08 | 8.45 | 817,249 | +1.08% |
| 2026-05-14 | 8.39 | 8.695 | 8.35 | 8.36 | 1,171,938 | -0.24% |
| 2026-05-13 | 8.62 | 8.66 | 8.13 | 8.38 | 1,076,489 | -3.12% |