5 DAY PERFORMANCE
-60.93%
1 MONTH PERFORMANCE
-52.80%
3 MONTH PERFORMANCE
-52.63%
6 MONTH PERFORMANCE
-33.33%
YEAR-TO-DATE PERFORMANCE
-4.67%
1 YEAR PERFORMANCE
-8.92%
Westrock Coffee Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.45 | $10.14 (-2.92%) | $10.57 | $10.13 | 300.10 K | |
| 11/04/2026 | $9.70 | $10.36 (6.8%) | $10.47 | $9.53 | 758.30 K | $1.01 B |
| 11/03/2026 | $9.69 | $9.47 (-2.27%) | $9.69 | $9.34 | 516.40 K | $924.07 M |
| 11/02/2026 | $9.98 | $9.70 (-2.81%) | $9.98 | $9.68 | 268.30 K | $946.52 M |
| 10/30/2026 | $9.96 | $9.93 (-0.3%) | $10.19 | $9.81 | 365.90 K | $968.96 M |
| 10/29/2026 | $9.74 | $9.94 (2.05%) | $9.96 | $9.70 | 366.95 K | $969.94 M |
| 10/28/2026 | $9.56 | $9.67 (1.15%) | $9.83 | $9.48 | 260.60 K | $943.59 M |
| 10/27/2026 | $9.78 | $9.66 (-1.23%) | $9.87 | $9.60 | 267.60 K | $942.61 M |
| 10/26/2026 | $9.82 | $9.78 (-0.41%) | $9.87 | $9.58 | 588.06 K | $954.32 M |
| 10/23/2026 | $9.59 | $9.88 (3.02%) | $9.92 | $9.36 | 511.13 K | $964.08 M |
| 10/22/2026 | $9.14 | $9.69 (6.02%) | $9.96 | $9.10 | 1.10 M | $945.54 M |
| 10/21/2026 | $9.26 | $9.16 (-1.08%) | $9.33 | $9.09 | 453.98 K | $893.82 M |
| 10/20/2026 | $8.72 | $9.25 (6.08%) | $9.30 | $8.72 | 477.05 K | $902.61 M |
| 10/19/2026 | $8.43 | $8.72 (3.44%) | $8.76 | $8.33 | 483.53 K | $850.89 M |
| 10/16/2026 | $8.63 | $8.44 (-2.2%) | $8.91 | $8.23 | 382.43 K | $823.57 M |
| 10/15/2026 | $8.14 | $8.56 (5.16%) | $8.63 | $8.14 | 708.82 K | $835.28 M |
| 10/14/2026 | $8.01 | $8.07 (0.75%) | $8.20 | $7.84 | 236.81 K | $787.46 M |
| 10/13/2026 | $8.14 | $8.07 (-0.86%) | $8.22 | $8.03 | 226.24 K | $787.46 M |
| 10/12/2026 | $8.16 | $8.07 (-1.1%) | $8.18 | $8.02 | 155.23 K | $787.46 M |
| 10/09/2026 | $8.17 | $8.18 (0.12%) | $8.21 | $7.98 | 151.62 K | $798.20 M |
| 10/08/2026 | $8.16 | $8.19 (0.37%) | $8.21 | $8.05 | 354.51 K | $799.17 M |
| 10/07/2026 | $8.19 | $8.17 (-0.24%) | $8.37 | $8.15 | 234.92 K | $797.22 M |
| 10/06/2026 | $8.27 | $8.25 (-0.24%) | $8.37 | $8.21 | 255.30 K | $805.03 M |
| 10/05/2026 | $8.14 | $8.22 (0.98%) | $8.35 | $8.12 | 327.95 K | $802.10 M |
| 10/02/2026 | $8.10 | $8.14 (0.49%) | $8.26 | $8.02 | 339.00 K | $794.29 M |
| 10/01/2026 | $8.01 | $8.00 (-0.12%) | $8.10 | $7.87 | 349.10 K | $780.63 M |
| 09/30/2026 | $8.15 | $8.04 (-1.35%) | $8.22 | $7.93 | 439.82 K | $784.54 M |
| 09/29/2026 | $8.25 | $8.12 (-1.58%) | $8.25 | $8.07 | 275.50 K | $792.34 M |
| 09/28/2026 | $8.08 | $8.25 (2.1%) | $8.28 | $8.05 | 263.55 K | $805.03 M |
| 09/25/2026 | $7.99 | $8.09 (1.25%) | $8.16 | $7.94 | 329.00 K | $789.41 M |
| 09/24/2026 | $7.95 | $7.97 (0.25%) | $8.22 | $7.90 | 369.40 K | $777.70 M |
| 09/23/2026 | $8.13 | $8.08 (-0.62%) | $8.20 | $7.94 | 331.90 K | $788.44 M |
| 09/22/2026 | $7.79 | $8.17 (4.88%) | $8.22 | $7.79 | 266.92 K | $797.22 M |
| 09/21/2026 | $7.85 | $7.69 (-2.04%) | $7.97 | $7.66 | 341.20 K | $750.38 M |
| 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 |
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.
