Westrock Coffee Company (WEST)
NASDAQ: WEST · Real-Time Price · USD
5.63
+0.01 (0.27%)
At close: Apr 28, 2026, 4:00 PM EDT
5.68
+0.05 (0.98%)
After-hours: Apr 28, 2026, 4:58 PM EDT
Westrock Coffee Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.66 | 5.71 | 5.58 | 5.64 | 5.64 | 0.53% | 275,664 |
| Apr 27, 2026 | 5.53 | 5.67 | 5.31 | 5.61 | 5.61 | 1.45% | 265,934 |
| Apr 24, 2026 | 5.47 | 5.55 | 5.24 | 5.53 | 5.53 | 3.56% | 274,483 |
| Apr 23, 2026 | 5.47 | 5.54 | 5.31 | 5.34 | 5.34 | -2.20% | 256,584 |
| Apr 22, 2026 | 5.56 | 5.69 | 5.35 | 5.46 | 5.46 | -1.09% | 301,774 |
| Apr 21, 2026 | 5.80 | 6.01 | 5.36 | 5.52 | 5.52 | -7.23% | 636,329 |
| Apr 20, 2026 | 5.40 | 5.98 | 5.30 | 5.95 | 5.95 | 8.18% | 842,022 |
| Apr 17, 2026 | 5.29 | 5.61 | 5.24 | 5.50 | 5.50 | 5.57% | 492,519 |
| Apr 16, 2026 | 5.11 | 5.21 | 5.03 | 5.21 | 5.21 | 1.96% | 340,003 |
| Apr 15, 2026 | 4.90 | 5.14 | 4.90 | 5.11 | 5.11 | 2.82% | 329,722 |
| Apr 14, 2026 | 4.74 | 5.05 | 4.74 | 4.97 | 4.97 | 3.76% | 293,928 |
| 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 |
| Jan 29, 2026 | 4.65 | 4.74 | 4.54 | 4.72 | 4.72 | 2.39% | 213,726 |
| Jan 28, 2026 | 4.62 | 4.71 | 4.59 | 4.61 | 4.61 | 0.22% | 257,388 |
| Jan 27, 2026 | 4.66 | 4.72 | 4.55 | 4.60 | 4.60 | -1.29% | 243,344 |
| Jan 26, 2026 | 4.68 | 4.70 | 4.56 | 4.66 | 4.66 | -0.43% | 198,177 |
| Jan 23, 2026 | 4.65 | 4.73 | 4.57 | 4.68 | 4.68 | 0.65% | 245,137 |
| Jan 22, 2026 | 4.73 | 4.82 | 4.63 | 4.65 | 4.65 | -1.06% | 295,679 |
| Jan 21, 2026 | 4.51 | 4.72 | 4.51 | 4.70 | 4.70 | 4.21% | 308,884 |
| Jan 20, 2026 | 4.55 | 4.55 | 4.35 | 4.51 | 4.51 | -1.10% | 266,256 |
| Jan 16, 2026 | 4.51 | 4.64 | 4.48 | 4.56 | 4.56 | 0.22% | 182,102 |
| Jan 15, 2026 | 4.47 | 4.63 | 4.36 | 4.55 | 4.55 | 1.79% | 351,914 |
| Jan 14, 2026 | 4.42 | 4.49 | 4.34 | 4.47 | 4.47 | 1.36% | 251,235 |
| Jan 13, 2026 | 4.36 | 4.43 | 4.26 | 4.41 | 4.41 | 0.92% | 258,058 |
| Jan 12, 2026 | 4.30 | 4.40 | 4.21 | 4.37 | 4.37 | 2.34% | 233,831 |
| Jan 9, 2026 | 4.20 | 4.34 | 4.05 | 4.27 | 4.27 | 2.15% | 373,360 |
| Jan 8, 2026 | 3.70 | 4.20 | 3.70 | 4.18 | 4.18 | 12.67% | 646,869 |
| Jan 7, 2026 | 3.78 | 3.88 | 3.70 | 3.71 | 3.71 | -0.80% | 504,845 |
| Jan 6, 2026 | 3.99 | 4.00 | 3.61 | 3.74 | 3.74 | -6.27% | 781,426 |
| Jan 5, 2026 | 4.06 | 4.07 | 3.97 | 3.99 | 3.99 | -1.97% | 371,942 |
| Jan 2, 2026 | 4.16 | 4.16 | 3.99 | 4.07 | 4.07 | - | 368,659 |
| Dec 31, 2025 | 4.01 | 4.09 | 3.96 | 4.07 | 4.07 | 1.50% | 568,569 |
| Dec 30, 2025 | 4.02 | 4.14 | 4.00 | 4.01 | 4.01 | -0.50% | 394,314 |
| Dec 29, 2025 | 4.15 | 4.18 | 4.03 | 4.03 | 4.03 | -2.89% | 338,613 |
| Dec 26, 2025 | 4.14 | 4.23 | 4.10 | 4.15 | 4.15 | 0.48% | 282,042 |
| Dec 24, 2025 | 4.09 | 4.15 | 4.06 | 4.13 | 4.13 | 1.47% | 208,358 |
| Dec 23, 2025 | 4.10 | 4.12 | 4.02 | 4.07 | 4.07 | -0.97% | 392,421 |
| Dec 22, 2025 | 4.18 | 4.24 | 4.08 | 4.11 | 4.11 | -1.91% | 370,903 |
| Dec 19, 2025 | 4.22 | 4.31 | 4.19 | 4.19 | 4.19 | -1.41% | 720,436 |
| Dec 18, 2025 | 4.23 | 4.27 | 4.12 | 4.25 | 4.25 | 1.19% | 689,705 |
| Dec 17, 2025 | 4.12 | 4.25 | 4.05 | 4.20 | 4.20 | 1.94% | 324,912 |
| Dec 16, 2025 | 4.26 | 4.51 | 4.12 | 4.12 | 4.12 | -3.29% | 703,736 |
| Dec 15, 2025 | 4.65 | 4.73 | 4.24 | 4.26 | 4.26 | -7.79% | 825,179 |
| Dec 12, 2025 | 4.50 | 4.75 | 4.45 | 4.62 | 4.62 | 10.26% | 993,915 |
| Dec 11, 2025 | 4.21 | 4.28 | 4.16 | 4.19 | 4.19 | 0.24% | 404,736 |
| Dec 10, 2025 | 4.03 | 4.25 | 3.99 | 4.18 | 4.18 | 3.47% | 472,427 |
| Dec 9, 2025 | 4.02 | 4.07 | 3.95 | 4.04 | 4.04 | 0.75% | 331,831 |
| Dec 8, 2025 | 4.02 | 4.11 | 4.00 | 4.01 | 4.01 | -0.50% | 281,790 |
| Dec 5, 2025 | 4.14 | 4.17 | 4.02 | 4.03 | 4.03 | -2.66% | 449,223 |
| 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 |