Westrock Coffee Company - Common Stock (WEST)
7.2600
+1.1100 (18.05%)
NASDAQ · Last Trade: May 10th, 3:24 AM EDT
Historical Prices For Westrock Coffee Company - Common Stock (WEST)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/09/2025 | 6.20 | 7.74 | 6.12 | 7.26 | 989,413 | 7.26 |
| 5/08/2025 | 6.15 | 6.26 | 6.00 | 6.15 | 286,548 | 6.15 |
| 5/07/2025 | 6.07 | 6.11 | 5.90 | 6.10 | 232,880 | 6.10 |
| 5/06/2025 | 6.08 | 6.24 | 5.96 | 6.03 | 158,268 | 6.03 |
| 5/05/2025 | 6.22 | 6.41 | 6.19 | 6.26 | 167,389 | 6.26 |
| 5/02/2025 | 6.05 | 6.39 | 6.01 | 6.31 | 209,408 | 6.31 |
| 5/01/2025 | 5.84 | 6.04 | 5.67 | 5.92 | 202,386 | 5.92 |
| 4/30/2025 | 5.64 | 5.87 | 5.50 | 5.80 | 202,237 | 5.80 |
| 4/29/2025 | 5.65 | 5.75 | 5.53 | 5.72 | 179,921 | 5.72 |
| 4/28/2025 | 5.73 | 5.83 | 5.57 | 5.68 | 156,969 | 5.68 |
| 4/25/2025 | 5.66 | 5.72 | 5.35 | 5.71 | 266,775 | 5.71 |
| 4/24/2025 | 5.87 | 5.88 | 5.68 | 5.73 | 208,429 | 5.73 |
| 4/23/2025 | 5.99 | 6.18 | 5.73 | 5.89 | 250,948 | 5.89 |
| 4/22/2025 | 5.72 | 5.92 | 5.68 | 5.89 | 202,475 | 5.89 |
| 4/21/2025 | 5.41 | 5.62 | 5.37 | 5.61 | 180,898 | 5.61 |
| 4/17/2025 | 5.56 | 5.68 | 5.40 | 5.51 | 268,912 | 5.51 |
| 4/16/2025 | 5.64 | 5.72 | 5.49 | 5.56 | 315,645 | 5.56 |
| 4/15/2025 | 5.90 | 6.13 | 5.66 | 5.68 | 237,526 | 5.68 |
| 4/14/2025 | 6.04 | 6.06 | 5.70 | 5.90 | 227,735 | 5.90 |
| 4/11/2025 | 6.02 | 6.13 | 5.80 | 5.93 | 164,896 | 5.93 |
| 4/10/2025 | 6.17 | 6.33 | 5.77 | 5.98 | 329,170 | 5.98 |
| 4/09/2025 | 5.49 | 6.38 | 5.47 | 6.27 | 553,839 | 6.27 |
| 4/08/2025 | 6.22 | 6.43 | 5.46 | 5.55 | 598,024 | 5.55 |
| 4/07/2025 | 5.99 | 6.48 | 5.95 | 6.12 | 317,577 | 6.12 |
| 4/04/2025 | 6.59 | 6.84 | 6.21 | 6.34 | 349,636 | 6.34 |
| 4/03/2025 | 6.62 | 7.07 | 6.62 | 6.82 | 278,601 | 6.82 |
| 4/02/2025 | 6.85 | 7.08 | 6.85 | 7.01 | 245,442 | 7.01 |
| 4/01/2025 | 7.22 | 7.27 | 6.95 | 6.99 | 227,509 | 6.99 |
| 3/31/2025 | 6.99 | 7.38 | 6.90 | 7.22 | 234,932 | 7.22 |
| 3/28/2025 | 7.18 | 7.41 | 7.00 | 7.08 | 145,403 | 7.08 |
| 3/27/2025 | 7.13 | 7.28 | 7.07 | 7.25 | 191,413 | 7.25 |
| 3/26/2025 | 7.12 | 7.26 | 6.95 | 7.14 | 253,878 | 7.14 |
| 3/25/2025 | 7.09 | 7.16 | 6.96 | 7.08 | 178,741 | 7.08 |
| 3/24/2025 | 7.03 | 7.10 | 6.91 | 7.06 | 238,680 | 7.06 |
| 3/21/2025 | 6.45 | 6.92 | 6.36 | 6.89 | 593,997 | 6.89 |
| 3/20/2025 | 6.54 | 6.76 | 6.33 | 6.52 | 216,757 | 6.52 |
| 3/19/2025 | 6.83 | 7.09 | 6.56 | 6.59 | 253,614 | 6.59 |
| 3/18/2025 | 6.93 | 7.06 | 6.49 | 6.55 | 288,522 | 6.55 |
| 3/17/2025 | 6.88 | 7.19 | 6.76 | 6.97 | 625,657 | 6.97 |
| 3/14/2025 | 5.61 | 6.99 | 5.60 | 6.88 | 757,068 | 6.88 |
| 3/13/2025 | 5.82 | 5.82 | 5.38 | 5.51 | 604,393 | 5.51 |
| 3/12/2025 | 6.08 | 6.28 | 5.65 | 5.87 | 727,638 | 5.87 |
| 3/11/2025 | 6.46 | 6.68 | 6.33 | 6.59 | 419,331 | 6.59 |
| 3/10/2025 | 7.14 | 7.24 | 6.37 | 6.43 | 468,027 | 6.43 |
| 3/07/2025 | 6.69 | 7.24 | 6.44 | 7.22 | 283,739 | 7.22 |
| 3/06/2025 | 6.71 | 6.81 | 6.43 | 6.71 | 300,235 | 6.71 |
| 3/05/2025 | 6.36 | 6.83 | 6.14 | 6.79 | 315,189 | 6.79 |
| 3/04/2025 | 6.12 | 6.34 | 6.04 | 6.33 | 380,881 | 6.33 |
| 3/03/2025 | 6.48 | 6.52 | 6.06 | 6.17 | 306,994 | 6.17 |
| 2/28/2025 | 6.15 | 6.41 | 6.10 | 6.38 | 249,224 | 6.38 |
| 2/27/2025 | 6.03 | 6.36 | 5.86 | 6.13 | 217,274 | 6.13 |
| 2/26/2025 | 6.05 | 6.16 | 5.86 | 6.05 | 191,739 | 6.05 |
| 2/25/2025 | 6.14 | 6.17 | 5.96 | 6.02 | 178,262 | 6.02 |
| 2/24/2025 | 6.42 | 6.49 | 6.12 | 6.12 | 176,344 | 6.12 |
| 2/21/2025 | 6.36 | 6.59 | 6.07 | 6.35 | 231,855 | 6.35 |
| 2/20/2025 | 6.37 | 6.51 | 6.04 | 6.25 | 230,487 | 6.25 |
| 2/19/2025 | 6.42 | 6.52 | 6.33 | 6.43 | 119,218 | 6.43 |
| 2/18/2025 | 6.41 | 6.64 | 6.41 | 6.45 | 140,670 | 6.45 |
| 2/14/2025 | 6.72 | 6.92 | 6.38 | 6.39 | 268,258 | 6.39 |
| 2/13/2025 | 6.56 | 6.70 | 6.49 | 6.69 | 150,822 | 6.69 |
| 2/12/2025 | 6.55 | 6.74 | 6.47 | 6.56 | 145,876 | 6.56 |
| 2/11/2025 | 6.57 | 6.66 | 6.50 | 6.64 | 154,238 | 6.64 |
| 2/10/2025 | 6.46 | 6.67 | 6.31 | 6.65 | 163,804 | 6.65 |