Westrock Coffee Company (NQ: WEST )

9.900 -0.160 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 10.30 10.38 10.07 10.21 221,103 -0.15(-1.45%)
Dec 28, 2023 10.19 10.49 10.08 10.36 260,621 +0.15(+1.47%)
Dec 27, 2023 10.15 10.37 9.949 10.21 259,648 +0.06(+0.59%)
Dec 26, 2023 9.920 10.24 9.890 10.15 168,861 +0.21(+2.11%)
Dec 22, 2023 9.890 10.06 9.890 9.940 218,698 +0.01(+0.10%)
Dec 21, 2023 9.940 10.04 9.819 9.930 221,730 +0.08(+0.81%)
Dec 20, 2023 9.780 10.14 9.670 9.850 342,895 -0.01(-0.10%)
Dec 19, 2023 9.800 10.03 9.760 9.860 207,446 +0.11(+1.13%)
Dec 18, 2023 9.820 10.09 9.650 9.750 287,826 +0.06(+0.62%)
Dec 15, 2023 10.28 10.36 9.670 9.690 507,840 -0.32(-3.20%)
Dec 14, 2023 10.24 10.40 9.970 10.01 618,787 -0.10(-0.99%)
Dec 13, 2023 9.860 10.25 9.740 10.11 315,871 +0.35(+3.59%)
Dec 12, 2023 9.700 9.790 9.580 9.760 229,198 +0.07(+0.72%)
Dec 11, 2023 9.420 9.750 9.330 9.690 243,923 +0.25(+2.65%)
Dec 08, 2023 9.360 9.510 9.260 9.440 171,222 +0.15(+1.61%)
Dec 07, 2023 9.500 9.540 9.230 9.290 280,294 -0.10(-1.06%)
Dec 06, 2023 9.090 9.430 9.050 9.390 233,322 +0.35(+3.87%)
Dec 05, 2023 9.200 9.380 9.020 9.040 180,125 -0.12(-1.26%)
Dec 04, 2023 9.250 9.512 9.090 9.155 375,862 +0.01(+0.16%)
Dec 01, 2023 9.140 9.230 9.060 9.140 257,993 -0.06(-0.65%)
Nov 30, 2023 9.640 9.640 9.130 9.200 715,241 -0.05(-0.54%)
Nov 29, 2023 9.320 9.500 9.190 9.250 179,467 -0.07(-0.75%)
Nov 28, 2023 9.120 9.340 9.010 9.320 168,376 +0.30(+3.33%)
Nov 27, 2023 9.040 9.160 8.890 9.020 184,723 +0.00(+0.00%)
Nov 24, 2023 8.920 9.190 8.890 9.020 96,567 +0.06(+0.67%)
Nov 22, 2023 8.620 9.040 8.620 8.960 241,632 +0.38(+4.43%)
Nov 21, 2023 8.310 8.625 8.180 8.580 211,789 +0.25(+3.00%)
Nov 20, 2023 8.600 8.600 8.135 8.330 251,164 -0.24(-2.80%)
Nov 17, 2023 8.630 8.650 8.380 8.570 180,145 +0.09(+1.06%)
Nov 16, 2023 8.790 8.850 8.180 8.480 423,223 -0.09(-1.05%)
Nov 15, 2023 7.980 8.670 7.970 8.570 251,931 +0.62(+7.80%)
Nov 14, 2023 7.400 7.970 7.320 7.950 320,075 +0.67(+9.28%)
Nov 13, 2023 7.180 7.960 7.180 7.275 347,736 -0.16(-2.15%)
Nov 10, 2023 7.760 8.035 6.880 7.435 1,165,722 -0.98(-11.59%)
Nov 09, 2023 8.720 8.790 8.330 8.410 266,167 -0.26(-3.00%)
Nov 08, 2023 8.760 8.820 8.640 8.670 119,762 -0.06(-0.69%)
Nov 07, 2023 8.620 8.770 8.560 8.730 186,843 +0.11(+1.28%)
Nov 06, 2023 8.410 8.660 8.350 8.620 139,381 +0.21(+2.50%)
Nov 03, 2023 8.310 8.500 8.260 8.410 212,967 +0.13(+1.57%)
Nov 02, 2023 8.030 8.290 8.010 8.280 209,064 +0.29(+3.63%)
Nov 01, 2023 8.210 8.210 7.930 7.990 232,946 -0.25(-3.03%)
Oct 31, 2023 8.420 8.980 8.220 8.240 243,439 -0.18(-2.14%)
Oct 30, 2023 8.560 8.560 8.340 8.420 207,396 -0.05(-0.59%)
Oct 27, 2023 8.580 8.670 8.340 8.470 367,251 -0.06(-0.70%)
Oct 26, 2023 8.830 8.925 8.510 8.530 234,047 -0.27(-3.07%)
Oct 25, 2023 8.770 8.958 8.750 8.800 170,937 +0.02(+0.17%)
Oct 24, 2023 8.680 8.822 8.660 8.785 120,770 +0.19(+2.15%)
Oct 23, 2023 8.520 8.710 8.400 8.600 171,346 +0.04(+0.47%)
Oct 20, 2023 8.710 8.760 8.530 8.560 107,869 -0.13(-1.50%)
Oct 19, 2023 8.660 8.850 8.600 8.690 104,685 -0.01(-0.06%)
Oct 18, 2023 8.770 8.889 8.680 8.695 158,154 -0.06(-0.74%)
Oct 17, 2023 8.660 8.880 8.660 8.760 189,030 +0.15(+1.74%)
Oct 16, 2023 8.260 8.650 8.260 8.610 227,479 +0.39(+4.74%)
Oct 13, 2023 8.170 8.305 8.020 8.220 173,007 +0.06(+0.67%)
Oct 12, 2023 8.480 8.480 8.085 8.165 290,567 -0.32(-3.71%)
Oct 11, 2023 8.900 8.942 8.480 8.480 152,071 -0.36(-4.07%)
Oct 10, 2023 8.640 8.860 8.600 8.840 345,925 +0.24(+2.79%)
Oct 09, 2023 8.610 8.650 8.395 8.600 169,353 -0.05(-0.58%)
Oct 06, 2023 8.860 8.885 8.610 8.650 227,847 -0.20(-2.26%)
Oct 05, 2023 8.940 8.940 8.715 8.850 366,837 -0.06(-0.67%)
Oct 04, 2023 8.800 9.030 8.670 8.910 588,056 +0.11(+1.25%)
Oct 03, 2023 8.720 8.830 8.620 8.800 233,182 -0.03(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.