Westrock Coffee Company - Common Stock (WEST)
4.1200
-0.1800 (-4.19%)
NASDAQ · Last Trade: Mar 3rd, 9:46 PM EST
Historical Prices For Westrock Coffee Company - Common Stock (WEST)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2026 | 4.21 | 4.22 | 4.02 | 4.12 | 468,426 | 4.12 |
| 3/02/2026 | 4.34 | 4.39 | 4.22 | 4.30 | 319,845 | 4.30 |
| 2/27/2026 | 4.61 | 4.61 | 4.40 | 4.42 | 301,372 | 4.42 |
| 2/26/2026 | 4.96 | 5.02 | 4.54 | 4.68 | 302,840 | 4.68 |
| 2/25/2026 | 4.90 | 5.00 | 4.79 | 4.99 | 192,465 | 4.99 |
| 2/24/2026 | 4.89 | 4.99 | 4.87 | 4.88 | 149,492 | 4.88 |
| 2/23/2026 | 4.92 | 4.96 | 4.80 | 4.90 | 148,988 | 4.90 |
| 2/20/2026 | 4.89 | 5.02 | 4.88 | 4.93 | 139,440 | 4.93 |
| 2/19/2026 | 4.84 | 4.93 | 4.73 | 4.91 | 264,275 | 4.91 |
| 2/18/2026 | 4.95 | 5.06 | 4.84 | 4.86 | 190,591 | 4.86 |
| 2/17/2026 | 4.96 | 5.01 | 4.84 | 4.94 | 175,921 | 4.94 |
| 2/13/2026 | 5.05 | 5.15 | 4.88 | 5.01 | 197,605 | 5.01 |
| 2/12/2026 | 5.14 | 5.17 | 4.92 | 5.06 | 223,399 | 5.06 |
| 2/11/2026 | 5.11 | 5.20 | 5.03 | 5.14 | 291,055 | 5.14 |
| 2/10/2026 | 5.15 | 5.22 | 5.04 | 5.09 | 245,022 | 5.09 |
| 2/09/2026 | 5.04 | 5.19 | 4.93 | 5.15 | 253,431 | 5.15 |
| 2/06/2026 | 4.88 | 5.05 | 4.87 | 5.00 | 344,269 | 5.00 |
| 2/05/2026 | 5.06 | 5.06 | 4.79 | 4.86 | 304,001 | 4.86 |
| 2/04/2026 | 4.96 | 5.22 | 4.96 | 5.06 | 464,801 | 5.06 |
| 2/03/2026 | 4.91 | 4.97 | 4.80 | 4.92 | 388,985 | 4.92 |
| 2/02/2026 | 4.80 | 5.05 | 4.79 | 4.93 | 342,949 | 4.93 |
| 1/30/2026 | 4.63 | 4.86 | 4.63 | 4.83 | 346,636 | 4.83 |
| 1/29/2026 | 4.65 | 4.74 | 4.54 | 4.72 | 213,726 | 4.72 |
| 1/28/2026 | 4.62 | 4.71 | 4.58 | 4.61 | 257,388 | 4.61 |
| 1/27/2026 | 4.66 | 4.72 | 4.54 | 4.60 | 243,344 | 4.60 |
| 1/26/2026 | 4.68 | 4.70 | 4.56 | 4.66 | 189,161 | 4.66 |
| 1/23/2026 | 4.65 | 4.72 | 4.57 | 4.68 | 245,137 | 4.68 |
| 1/22/2026 | 4.73 | 4.82 | 4.63 | 4.65 | 295,679 | 4.65 |
| 1/21/2026 | 4.51 | 4.71 | 4.51 | 4.70 | 308,884 | 4.70 |
| 1/20/2026 | 4.50 | 4.55 | 4.34 | 4.51 | 266,206 | 4.51 |
| 1/16/2026 | 4.51 | 4.64 | 4.48 | 4.56 | 182,102 | 4.56 |
| 1/15/2026 | 4.47 | 4.63 | 4.36 | 4.55 | 351,875 | 4.55 |
| 1/14/2026 | 4.42 | 4.49 | 4.33 | 4.47 | 250,701 | 4.47 |
| 1/13/2026 | 4.36 | 4.42 | 4.26 | 4.41 | 258,058 | 4.41 |
| 1/12/2026 | 4.30 | 4.40 | 4.21 | 4.37 | 233,831 | 4.37 |
| 1/09/2026 | 4.20 | 4.34 | 4.04 | 4.27 | 373,360 | 4.27 |
| 1/08/2026 | 3.70 | 4.20 | 3.70 | 4.18 | 646,774 | 4.18 |
| 1/07/2026 | 3.78 | 3.88 | 3.69 | 3.71 | 504,689 | 3.71 |
| 1/06/2026 | 3.99 | 4.00 | 3.61 | 3.74 | 781,426 | 3.74 |
| 1/05/2026 | 4.06 | 4.07 | 3.97 | 3.99 | 371,742 | 3.99 |
| 1/02/2026 | 4.16 | 4.16 | 3.99 | 4.07 | 368,659 | 4.07 |
| 12/31/2025 | 4.01 | 4.08 | 3.96 | 4.07 | 568,569 | 4.07 |
| 12/30/2025 | 4.02 | 4.14 | 4.00 | 4.01 | 394,314 | 4.01 |
| 12/29/2025 | 4.15 | 4.18 | 4.03 | 4.03 | 338,613 | 4.03 |
| 12/26/2025 | 4.14 | 4.23 | 4.10 | 4.15 | 282,042 | 4.15 |
| 12/24/2025 | 4.09 | 4.15 | 4.06 | 4.13 | 208,358 | 4.13 |
| 12/23/2025 | 4.10 | 4.12 | 4.02 | 4.07 | 392,234 | 4.07 |
| 12/22/2025 | 4.18 | 4.24 | 4.08 | 4.11 | 370,888 | 4.11 |
| 12/19/2025 | 4.22 | 4.31 | 4.19 | 4.19 | 720,436 | 4.19 |
| 12/18/2025 | 4.23 | 4.27 | 4.12 | 4.25 | 689,691 | 4.25 |
| 12/17/2025 | 4.12 | 4.25 | 4.05 | 4.20 | 324,889 | 4.20 |
| 12/16/2025 | 4.26 | 4.51 | 4.12 | 4.12 | 703,736 | 4.12 |
| 12/15/2025 | 4.65 | 4.73 | 4.24 | 4.26 | 825,179 | 4.26 |
| 12/12/2025 | 4.50 | 4.75 | 4.45 | 4.62 | 993,915 | 4.62 |
| 12/11/2025 | 4.21 | 4.28 | 4.16 | 4.19 | 404,735 | 4.19 |
| 12/10/2025 | 4.03 | 4.25 | 3.99 | 4.18 | 472,412 | 4.18 |
| 12/09/2025 | 4.01 | 4.07 | 3.95 | 4.04 | 331,831 | 4.04 |
| 12/08/2025 | 4.02 | 4.11 | 4.00 | 4.01 | 281,770 | 4.01 |
| 12/05/2025 | 4.14 | 4.17 | 4.02 | 4.03 | 449,223 | 4.03 |
| 12/04/2025 | 4.16 | 4.16 | 4.07 | 4.14 | 454,579 | 4.14 |