5 DAY PERFORMANCE
-50.06%
1 MONTH PERFORMANCE
-53.37%
3 MONTH PERFORMANCE
-57.03%
6 MONTH PERFORMANCE
-8.49%
YEAR-TO-DATE PERFORMANCE
-4.67%
1 YEAR PERFORMANCE
-23.62%
Westrock Coffee Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $7.73 | $7.84 (1.42%) | $7.89 | $7.68 | 1.09 M | $765.02 M |
| 09/17/2026 | $7.85 | $7.78 (-0.89%) | $7.94 | $7.72 | 287.10 K | $759.16 M |
| 09/16/2026 | $8.01 | $7.77 (-3%) | $8.01 | $7.68 | 188.15 K | $758.19 M |
| 09/15/2026 | $7.84 | $7.84 (0%) | $7.86 | $7.71 | 191.15 K | $765.02 M |
| 09/14/2026 | $7.75 | $7.84 (1.16%) | $7.93 | $7.75 | 242.62 K | $765.02 M |
| 09/11/2026 | $7.83 | $7.70 (-1.66%) | $7.86 | $7.65 | 216.00 K | $751.36 M |
| 09/10/2026 | $7.67 | $7.71 (0.52%) | $7.87 | $7.58 | 246.01 K | $752.33 M |
| 09/09/2026 | $7.99 | $7.70 (-3.63%) | $7.99 | $7.59 | 269.90 K | $751.36 M |
| 09/08/2026 | $7.78 | $7.85 (0.9%) | $7.94 | $7.68 | 261.90 K | $766.00 M |
| 09/04/2026 | $7.64 | $7.75 (1.44%) | $7.95 | $7.58 | 159.30 K | $756.24 M |
| 09/03/2026 | $8.14 | $7.68 (-5.65%) | $8.14 | $7.59 | 235.24 K | $749.41 M |
| 09/02/2026 | $7.74 | $7.84 (1.29%) | $7.96 | $7.73 | 212.80 K | $765.02 M |
| 09/01/2026 | $7.79 | $7.70 (-1.16%) | $7.94 | $7.66 | 260.43 K | $751.36 M |
| 08/31/2026 | $8.00 | $7.79 (-2.62%) | $8.04 | $7.75 | 350.20 K | $760.14 M |
| 08/28/2026 | $8.10 | $8.00 (-1.23%) | $8.28 | $7.91 | 318.80 K | $780.63 M |
| 08/27/2026 | $8.30 | $8.06 (-2.89%) | $8.30 | $7.87 | 364.30 K | $786.49 M |
| 08/26/2026 | $8.12 | $8.14 (0.25%) | $8.22 | $7.98 | 265.64 K | $794.29 M |
| 08/25/2026 | $8.42 | $8.13 (-3.44%) | $8.54 | $8.07 | 323.53 K | $793.32 M |
| 08/24/2026 | $8.38 | $8.44 (0.72%) | $8.74 | $8.31 | 425.63 K | $823.57 M |
| 08/21/2026 | $8.35 | $8.32 (-0.36%) | $8.36 | $8.02 | 317.60 K | $811.86 M |
| 08/20/2026 | $8.44 | $8.29 (-1.78%) | $8.67 | $8.20 | 627.62 K | $808.93 M |
| 08/19/2026 | $8.44 | $8.55 (1.3%) | $8.66 | $8.26 | 518.30 K | $834.30 M |
| 08/18/2026 | $8.35 | $8.24 (-1.32%) | $8.36 | $8.20 | 241.80 K | $804.05 M |
| 08/17/2026 | $8.31 | $8.30 (-0.12%) | $8.35 | $8.20 | 251.91 K | $809.91 M |
| 08/14/2026 | $8.39 | $8.43 (0.48%) | $8.52 | $8.32 | 208.77 K | $822.59 M |
| 08/13/2026 | $8.26 | $8.40 (1.69%) | $8.64 | $8.23 | 475.50 K | $819.66 M |
| 08/12/2026 | $8.40 | $8.27 (-1.55%) | $8.43 | $8.16 | 376.40 K | $806.98 M |
| 08/11/2026 | $8.16 | $8.27 (1.35%) | $8.41 | $8.16 | 325.91 K | $806.98 M |
| 08/10/2026 | $8.06 | $8.16 (1.24%) | $8.47 | $8.01 | 763.40 K | $796.24 M |
| 08/07/2026 | $7.00 | $8.23 (17.57%) | $8.23 | $6.52 | 943.90 K | $803.08 M |
| 08/06/2026 | $8.30 | $8.09 (-2.53%) | $8.33 | $7.95 | 369.90 K | $789.41 M |
| 08/05/2026 | $8.00 | $8.19 (2.37%) | $8.30 | $7.88 | 341.62 K | $796.87 M |
| 08/04/2026 | $8.27 | $7.98 (-3.51%) | $8.35 | $7.97 | 379.22 K | $776.44 M |
| 08/03/2026 | $8.19 | $8.27 (0.98%) | $8.36 | $8.08 | 394.03 K | $804.65 M |
| 07/31/2026 | $8.13 | $8.12 (-0.12%) | $8.19 | $7.89 | 377.23 K | $792.03 M |
| 07/30/2026 | $8.10 | $8.17 (0.86%) | $8.21 | $7.98 | 289.41 K | $796.91 M |
| 07/29/2026 | $8.15 | $8.18 (0.37%) | $8.45 | $8.10 | 346.90 K | $797.89 M |
| 07/28/2026 | $7.98 | $8.23 (3.13%) | $8.39 | $7.66 | 458.30 K | $802.76 M |
| 07/27/2026 | $7.82 | $7.88 (0.77%) | $7.94 | $7.65 | 324.76 K | $768.62 M |
| 07/24/2026 | $7.56 | $7.60 (0.53%) | $7.68 | $7.32 | 426.63 K | $741.31 M |
| 07/23/2026 | $7.58 | $7.56 (-0.26%) | $7.74 | $7.25 | 481.33 K | $737.41 M |
| 07/22/2026 | $7.79 | $7.74 (-0.64%) | $7.94 | $7.65 | 366.70 K | $754.97 M |
| 07/21/2026 | $7.29 | $7.71 (5.76%) | $7.75 | $7.29 | 335.15 K | $752.04 M |
| 07/20/2026 | $7.72 | $7.29 (-5.57%) | $7.84 | $7.26 | 339.60 K | $711.07 M |
| 07/17/2026 | $7.66 | $7.68 (0.26%) | $7.93 | $7.60 | 413.84 K | $749.11 M |
| 07/16/2026 | $7.23 | $7.66 (5.95%) | $7.72 | $7.15 | 505.10 K | $747.16 M |
| 07/15/2026 | $7.12 | $7.19 (0.98%) | $7.31 | $6.86 | 589.00 K | $701.32 M |
| 07/14/2026 | $7.51 | $7.15 (-4.79%) | $7.76 | $7.14 | 345.10 K | $697.42 M |
| 07/13/2026 | $7.48 | $7.43 (-0.67%) | $7.72 | $7.26 | 546.50 K | $724.73 M |
| 07/10/2026 | $7.10 | $7.43 (4.65%) | $7.59 | $7.08 | 468.30 K | $724.73 M |
| 07/09/2026 | $7.15 | $7.16 (0.14%) | $7.27 | $7.01 | 418.10 K | $698.39 M |
| 07/08/2026 | $6.82 | $7.16 (4.99%) | $7.20 | $6.81 | 576.43 K | $698.39 M |
| 07/07/2026 | $6.99 | $7.21 (3.15%) | $7.29 | $6.94 | 615.13 K | $703.27 M |
| 07/06/2026 | $7.20 | $6.99 (-2.92%) | $7.24 | $6.98 | 732.66 K | $681.81 M |
| 07/02/2026 | $7.11 | $7.06 (-0.7%) | $7.72 | $7.05 | 684.84 K | $688.64 M |
| 07/01/2026 | $8.08 | $7.54 (-6.68%) | $8.16 | $7.44 | 956.31 K | $735.46 M |
| 06/30/2026 | $8.10 | $8.11 (0.12%) | $8.20 | $7.72 | 1.01 M | $791.06 M |
| 06/29/2026 | $9.39 | $8.19 (-12.78%) | $9.47 | $8.17 | 1.28 M | $798.86 M |
| 06/26/2026 | $9.83 | $9.39 (-4.48%) | $10.19 | $9.21 | 2.26 M | $915.91 M |
| 06/25/2026 | $9.66 | $9.73 (0.72%) | $9.97 | $9.54 | 1.22 M | $949.07 M |
| 06/24/2026 | $9.08 | $9.68 (6.61%) | $9.75 | $9.06 | 842.17 K | $944.20 M |
| 06/23/2026 | $8.99 | $9.08 (1%) | $9.35 | $8.95 | 731.52 K | $885.67 M |
| 06/22/2026 | $9.10 | $9.05 (-0.55%) | $9.24 | $8.77 | 795.25 K | $882.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
