Westrock Coffee Company - Common Stock (WEST)
5.8700
-0.7200 (-10.93%)
Westrock Coffee Company is a leading integrated coffee solutions provider that specializes in sourcing, roasting, and distributing high-quality coffee and tea products
The company focuses on serving a diverse range of clients, including food service operators, retailers, and specialty coffee businesses. Westrock Coffee is committed to sustainability and ethical sourcing, partnering with farmers and communities to ensure quality and promote responsible practices throughout its supply chain. With a comprehensive portfolio that encompasses coffee blends, single-origin offerings, and innovative beverage products, Westrock Coffee aims to deliver an exceptional coffee experience while supporting the overall growth of the coffee industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 315,187 | 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 |
| 2/07/2025 | 6.59 | 6.59 | 6.36 | 6.46 | 117,293 | 6.46 |
| 2/06/2025 | 6.45 | 6.65 | 6.34 | 6.61 | 156,802 | 6.61 |
| 2/05/2025 | 6.84 | 6.84 | 6.39 | 6.42 | 167,959 | 6.42 |
| 2/04/2025 | 6.78 | 6.88 | 6.70 | 6.76 | 168,852 | 6.76 |
| 2/03/2025 | 6.93 | 7.13 | 6.64 | 6.79 | 183,059 | 6.79 |
| 1/31/2025 | 7.11 | 7.26 | 6.95 | 6.96 | 270,470 | 6.96 |
| 1/30/2025 | 6.98 | 7.24 | 6.91 | 7.14 | 223,666 | 7.14 |
| 1/29/2025 | 6.90 | 7.04 | 6.77 | 6.91 | 245,139 | 6.91 |
| 1/28/2025 | 6.93 | 7.09 | 6.84 | 6.90 | 190,899 | 6.90 |
| 1/27/2025 | 6.90 | 7.19 | 6.90 | 7.02 | 301,557 | 7.02 |
| 1/24/2025 | 6.68 | 7.04 | 6.55 | 6.87 | 305,380 | 6.87 |
| 1/23/2025 | 6.37 | 6.69 | 6.30 | 6.67 | 263,081 | 6.67 |
| 1/22/2025 | 6.48 | 6.53 | 6.37 | 6.41 | 141,886 | 6.41 |
| 1/21/2025 | 6.34 | 6.57 | 6.34 | 6.52 | 280,182 | 6.52 |
| 1/17/2025 | 6.30 | 6.42 | 6.15 | 6.32 | 168,273 | 6.32 |
| 1/16/2025 | 6.03 | 6.30 | 5.84 | 6.26 | 279,355 | 6.26 |
| 1/15/2025 | 6.46 | 6.53 | 5.98 | 6.00 | 344,923 | 6.00 |
| 1/14/2025 | 6.29 | 6.35 | 6.18 | 6.28 | 203,705 | 6.28 |
| 1/13/2025 | 6.13 | 6.37 | 6.00 | 6.24 | 283,105 | 6.24 |
| 1/10/2025 | 6.21 | 6.26 | 6.00 | 6.12 | 253,137 | 6.12 |
| 1/08/2025 | 6.23 | 6.31 | 6.05 | 6.26 | 205,532 | 6.26 |
| 1/07/2025 | 6.13 | 6.27 | 5.91 | 6.25 | 442,428 | 6.25 |
| 1/06/2025 | 6.60 | 6.66 | 6.04 | 6.06 | 322,950 | 6.06 |
| 1/03/2025 | 6.39 | 6.66 | 6.32 | 6.59 | 272,438 | 6.59 |
| 1/02/2025 | 6.42 | 6.54 | 6.28 | 6.35 | 259,738 | 6.35 |
| 12/31/2024 | 6.25 | 0.00 | 6.42 | 6.42 | 0 | 6.42 |
| 12/30/2024 | 6.51 | 6.56 | 6.24 | 6.25 | 317,916 | 6.25 |
| 12/27/2024 | 6.77 | 6.80 | 6.53 | 6.58 | 253,847 | 6.58 |
| 12/26/2024 | 6.50 | 6.84 | 6.43 | 6.79 | 341,764 | 6.79 |
| 12/24/2024 | 6.26 | 6.64 | 6.21 | 6.62 | 172,132 | 6.62 |
| 12/23/2024 | 6.34 | 6.41 | 6.11 | 6.25 | 441,098 | 6.25 |
| 12/20/2024 | 6.36 | 6.57 | 6.17 | 6.28 | 910,880 | 6.28 |
| 12/19/2024 | 6.50 | 6.53 | 6.18 | 6.40 | 411,588 | 6.40 |
| 12/18/2024 | 7.00 | 7.00 | 6.43 | 6.44 | 320,827 | 6.44 |
| 12/17/2024 | 7.08 | 7.24 | 6.93 | 7.00 | 198,683 | 7.00 |
| 12/16/2024 | 6.96 | 7.23 | 6.86 | 7.09 | 244,207 | 7.09 |
| 12/13/2024 | 7.07 | 7.07 | 6.69 | 6.97 | 294,103 | 6.97 |