Westrock Coffee Company - Common Stock (WEST)
5.9400
+0.2100 (3.66%)
NASDAQ · Last Trade: Jul 1st, 6:18 PM EDT
Historical Prices For Westrock Coffee Company - Common Stock (WEST)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2025 | 5.95 | 6.00 | 5.68 | 5.73 | 258,493 | 5.73 |
| 6/27/2025 | 5.98 | 6.00 | 5.80 | 5.95 | 367,259 | 5.95 |
| 6/26/2025 | 5.72 | 6.02 | 5.72 | 5.95 | 307,880 | 5.95 |
| 6/25/2025 | 5.86 | 5.86 | 5.67 | 5.76 | 273,876 | 5.76 |
| 6/24/2025 | 6.00 | 6.02 | 5.84 | 5.86 | 231,931 | 5.86 |
| 6/23/2025 | 5.97 | 6.05 | 5.86 | 5.94 | 319,849 | 5.94 |
| 6/20/2025 | 6.37 | 6.39 | 5.96 | 5.96 | 405,840 | 5.96 |
| 6/18/2025 | 6.61 | 6.64 | 6.30 | 6.31 | 230,359 | 6.31 |
| 6/17/2025 | 6.61 | 6.76 | 6.56 | 6.61 | 217,687 | 6.61 |
| 6/16/2025 | 6.68 | 6.79 | 6.62 | 6.64 | 195,881 | 6.64 |
| 6/13/2025 | 6.72 | 6.96 | 6.52 | 6.60 | 361,077 | 6.60 |
| 6/12/2025 | 6.85 | 6.91 | 6.77 | 6.82 | 215,206 | 6.82 |
| 6/11/2025 | 6.91 | 7.07 | 6.81 | 6.88 | 194,255 | 6.88 |
| 6/10/2025 | 6.89 | 7.03 | 6.81 | 6.90 | 356,914 | 6.90 |
| 6/09/2025 | 6.77 | 6.95 | 6.67 | 6.84 | 219,130 | 6.84 |
| 6/06/2025 | 6.75 | 6.89 | 6.63 | 6.75 | 470,295 | 6.75 |
| 6/05/2025 | 6.70 | 6.93 | 6.62 | 6.65 | 184,806 | 6.65 |
| 6/04/2025 | 6.75 | 6.95 | 6.60 | 6.70 | 251,780 | 6.70 |
| 6/03/2025 | 6.78 | 6.92 | 6.58 | 6.70 | 246,069 | 6.70 |
| 6/02/2025 | 6.91 | 6.91 | 6.74 | 6.77 | 224,745 | 6.77 |
| 5/30/2025 | 7.04 | 7.11 | 6.88 | 6.88 | 203,092 | 6.88 |
| 5/29/2025 | 7.04 | 7.18 | 6.89 | 7.07 | 163,022 | 7.07 |
| 5/28/2025 | 6.99 | 7.03 | 6.78 | 6.97 | 205,932 | 6.97 |
| 5/27/2025 | 7.05 | 7.40 | 6.96 | 6.98 | 269,172 | 6.98 |
| 5/23/2025 | 7.24 | 7.29 | 6.99 | 7.00 | 205,519 | 7.00 |
| 5/22/2025 | 7.17 | 7.39 | 7.00 | 7.34 | 255,111 | 7.34 |
| 5/21/2025 | 7.61 | 7.70 | 7.22 | 7.26 | 232,274 | 7.26 |
| 5/20/2025 | 7.45 | 7.72 | 7.43 | 7.59 | 216,677 | 7.59 |
| 5/19/2025 | 7.81 | 7.82 | 7.30 | 7.52 | 431,819 | 7.52 |
| 5/16/2025 | 7.69 | 7.88 | 7.51 | 7.84 | 531,202 | 7.84 |
| 5/15/2025 | 7.36 | 7.58 | 7.36 | 7.45 | 282,247 | 7.45 |
| 5/14/2025 | 7.44 | 7.59 | 7.37 | 7.39 | 428,528 | 7.39 |
| 5/13/2025 | 7.34 | 7.65 | 7.29 | 7.50 | 337,385 | 7.50 |
| 5/12/2025 | 7.65 | 7.75 | 7.33 | 7.36 | 495,024 | 7.36 |
| 5/09/2025 | 6.20 | 7.74 | 6.12 | 7.26 | 989,425 | 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 | 6.33 | 192,197 | 6.33 |
| 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 |