Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westrock Coffee Company (NQ: WEST )

9.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 11.03 11.05 10.88 11.04 256,109 -0.03(-0.23%)
May 30, 2023 11.09 11.13 10.83 11.06 104,155 -0.10(-0.90%)
May 26, 2023 11.20 11.32 11.06 11.16 134,507 +0.01(+0.09%)
May 25, 2023 11.08 11.26 10.87 11.15 120,501 +0.18(+1.64%)
May 24, 2023 11.20 11.36 10.90 10.97 126,058 -0.23(-2.05%)
May 23, 2023 11.14 11.54 11.01 11.20 332,788 +0.03(+0.27%)
May 22, 2023 10.74 11.20 10.74 11.17 309,402 +0.46(+4.30%)
May 19, 2023 10.89 10.97 10.56 10.71 226,119 +0.11(+1.04%)
May 18, 2023 10.84 10.90 10.28 10.60 234,861 -0.24(-2.21%)
May 17, 2023 10.64 10.97 10.51 10.84 304,843 +0.15(+1.40%)
May 16, 2023 11.13 11.13 10.54 10.69 301,018 -0.56(-4.98%)
May 15, 2023 10.91 11.43 10.83 11.25 266,759 +0.34(+3.12%)
May 12, 2023 11.25 11.40 10.35 10.91 874,673 -0.69(-5.95%)
May 11, 2023 11.66 11.73 11.49 11.60 249,203 -0.05(-0.43%)
May 10, 2023 11.63 11.77 11.63 11.65 246,333 +0.03(+0.26%)
May 09, 2023 11.64 11.69 11.52 11.62 198,662 -0.07(-0.60%)
May 08, 2023 11.75 11.82 11.55 11.69 199,324 +0.04(+0.34%)
May 05, 2023 11.70 11.84 11.61 11.65 196,923 -0.03(-0.26%)
May 04, 2023 11.84 11.85 11.52 11.68 200,761 -0.15(-1.27%)
May 03, 2023 11.84 12.05 11.78 11.83 122,045 +0.01(+0.08%)
May 02, 2023 12.10 12.14 11.66 11.82 230,559 -0.28(-2.31%)
May 01, 2023 12.25 12.37 12.02 12.10 132,290 -0.13(-1.06%)
Apr 28, 2023 12.24 12.27 12.06 12.23 130,154 +0.05(+0.41%)
Apr 27, 2023 12.33 12.41 12.02 12.18 135,146 -0.15(-1.22%)
Apr 26, 2023 11.95 12.35 11.81 12.33 115,606 +0.34(+2.84%)
Apr 25, 2023 12.37 12.56 11.80 11.99 297,272 -0.45(-3.62%)
Apr 24, 2023 12.53 12.74 12.36 12.44 147,182 -0.12(-0.96%)
Apr 21, 2023 12.29 12.58 12.08 12.56 162,162 +0.15(+1.21%)
Apr 20, 2023 12.05 12.90 11.90 12.41 267,539 +0.37(+3.07%)
Apr 19, 2023 12.03 12.29 11.83 12.04 151,360 -0.15(-1.23%)
Apr 18, 2023 12.52 12.62 12.19 12.19 91,495 -0.34(-2.71%)
Apr 17, 2023 12.56 12.72 12.40 12.53 96,326 +0.12(+0.97%)
Apr 14, 2023 12.53 12.73 12.41 12.41 107,859 -0.11(-0.88%)
Apr 13, 2023 12.37 12.56 12.37 12.52 87,882 +0.14(+1.13%)
Apr 12, 2023 12.75 12.75 12.34 12.38 121,208 -0.30(-2.37%)
Apr 11, 2023 12.64 12.72 12.50 12.68 106,635 +0.13(+1.04%)
Apr 10, 2023 12.51 12.71 12.35 12.55 143,846 +0.11(+0.88%)
Apr 06, 2023 12.23 12.46 12.14 12.44 122,730 +0.29(+2.39%)
Apr 05, 2023 12.33 12.45 12.04 12.15 78,795 -0.08(-0.65%)
Apr 04, 2023 12.15 12.25 12.05 12.23 65,417 +0.04(+0.33%)
Apr 03, 2023 12.16 12.47 12.09 12.19 81,861 -0.05(-0.41%)
Mar 31, 2023 12.15 12.24 12.05 12.24 57,963 +0.12(+0.99%)
Mar 30, 2023 12.11 12.39 12.05 12.12 77,253 -0.03(-0.25%)
Mar 29, 2023 12.00 12.23 12.00 12.15 132,259 +0.15(+1.25%)
Mar 28, 2023 12.11 12.20 11.86 12.00 205,166 -0.15(-1.23%)
Mar 27, 2023 12.24 12.31 12.03 12.15 73,977 -0.04(-0.33%)
Mar 24, 2023 11.98 12.20 11.89 12.19 100,165 +0.19(+1.58%)
Mar 23, 2023 12.20 12.20 11.90 12.00 124,734 -0.20(-1.64%)
Mar 22, 2023 11.85 12.25 11.85 12.20 122,749 +0.29(+2.43%)
Mar 21, 2023 12.10 12.47 11.78 11.91 277,695 -0.09(-0.75%)
Mar 20, 2023 11.95 12.38 11.90 12.00 284,031 +0.11(+0.93%)
Mar 17, 2023 11.45 11.94 11.12 11.89 396,861 +0.37(+3.21%)
Mar 16, 2023 11.33 11.74 11.00 11.52 249,302 +0.30(+2.67%)
Mar 15, 2023 10.74 11.39 10.70 11.22 168,332 -0.38(-3.28%)
Mar 14, 2023 11.32 11.64 11.32 11.60 181,574 +0.35(+3.11%)
Mar 13, 2023 10.98 11.28 10.98 11.25 93,439 +0.05(+0.45%)
Mar 10, 2023 10.95 11.25 10.85 11.20 126,971 +0.19(+1.73%)
Mar 09, 2023 11.19 11.45 11.00 11.01 61,545 -0.07(-0.63%)
Mar 08, 2023 10.96 11.17 10.77 11.08 108,474 +0.14(+1.28%)
Mar 07, 2023 10.75 10.97 10.73 10.94 91,887 +0.14(+1.30%)
Mar 06, 2023 11.28 11.38 10.69 10.80 313,700 -0.56(-4.93%)
Mar 03, 2023 11.30 11.44 11.20 11.36 124,576 +0.06(+0.53%)
Mar 02, 2023 11.05 11.37 11.05 11.30 86,400 +0.20(+1.76%)
Mar 01, 2023 11.19 11.30 11.05 11.11 130,788 -0.07(-0.67%)
Feb 28, 2023 11.31 11.44 11.04 11.18 177,508 -0.20(-1.76%)
Feb 27, 2023 11.10 11.46 11.00 11.38 151,855 +0.29(+2.61%)
Feb 24, 2023 10.90 11.24 10.70 11.09 199,535 -0.02(-0.18%)
Feb 23, 2023 11.12 11.30 10.95 11.11 169,034 +0.03(+0.27%)
Feb 22, 2023 11.08 11.32 10.50 11.08 293,299 -0.15(-1.34%)
Feb 21, 2023 11.71 11.83 11.14 11.23 194,718 -0.49(-4.18%)
Feb 17, 2023 11.91 11.97 11.57 11.72 100,677 -0.28(-2.33%)
Feb 16, 2023 11.69 12.05 11.67 12.00 64,703 +0.10(+0.84%)
Feb 15, 2023 12.06 12.06 11.75 11.90 79,508 -0.05(-0.42%)
Feb 14, 2023 12.00 12.16 11.81 11.95 145,528 -0.13(-1.08%)
Feb 13, 2023 12.67 12.67 12.07 12.08 151,198 -0.53(-4.20%)
Feb 10, 2023 13.07 13.24 12.50 12.61 259,086 -0.43(-3.30%)
Feb 09, 2023 13.11 13.33 12.91 13.04 153,351 +0.04(+0.31%)
Feb 08, 2023 13.16 13.45 12.98 13.00 84,037 -0.32(-2.40%)
Feb 07, 2023 13.44 13.52 13.19 13.32 128,801 -0.17(-1.26%)
Feb 06, 2023 13.30 13.60 13.23 13.49 176,855 +0.19(+1.43%)
Feb 03, 2023 13.14 13.41 13.14 13.30 117,945 +0.07(+0.53%)
Feb 02, 2023 13.20 13.41 13.00 13.23 80,975 +0.15(+1.15%)
Feb 01, 2023 13.03 13.20 12.86 13.08 78,281 -0.01(-0.08%)
Jan 31, 2023 12.95 13.09 12.86 13.09 68,856 +0.18(+1.39%)
Jan 30, 2023 12.82 12.95 12.72 12.91 204,948 +0.10(+0.78%)
Jan 27, 2023 12.96 13.18 12.81 12.81 72,435 -0.11(-0.85%)
Jan 26, 2023 13.00 13.21 12.78 12.92 100,463 -0.09(-0.69%)
Jan 25, 2023 12.82 13.05 12.80 13.01 93,576 +0.16(+1.25%)
Jan 24, 2023 12.93 13.03 12.75 12.85 138,306 -0.08(-0.62%)
Jan 23, 2023 13.02 13.02 12.77 12.93 125,164 -0.04(-0.31%)
Jan 20, 2023 12.99 13.12 12.76 12.97 120,462 +0.05(+0.39%)
Jan 19, 2023 12.89 13.14 12.79 12.92 103,868 -0.03(-0.23%)
Jan 18, 2023 13.59 13.59 12.89 12.95 207,244 -0.59(-4.36%)
Jan 17, 2023 13.51 13.80 13.39 13.54 1,138,985 -0.02(-0.15%)
Jan 13, 2023 13.27 13.59 13.05 13.56 41,714 +0.11(+0.82%)
Jan 12, 2023 13.79 13.79 13.13 13.45 54,707 +0.20(+1.51%)
Jan 11, 2023 12.90 13.26 12.90 13.25 83,369 +0.21(+1.61%)
Jan 10, 2023 13.62 13.84 12.90 13.04 269,241 -0.56(-4.12%)
Jan 09, 2023 13.73 13.88 13.46 13.60 174,960 -0.20(-1.45%)
Jan 06, 2023 13.79 13.90 13.53 13.80 54,115 +0.03(+0.22%)
Jan 05, 2023 13.72 13.90 13.55 13.77 102,126 +0.00(+0.00%)
Jan 04, 2023 13.48 13.79 13.35 13.77 73,388 +0.30(+2.23%)
Jan 03, 2023 13.37 13.55 13.00 13.47 63,626 +0.11(+0.82%)
Dec 30, 2022 13.37 13.48 13.00 13.36 42,488 -0.04(-0.30%)
Dec 29, 2022 13.01 13.50 13.01 13.40 85,242 +0.35(+2.68%)
Dec 28, 2022 12.74 13.55 12.13 13.05 107,638 +0.28(+2.19%)
Dec 27, 2022 12.50 12.81 12.07 12.77 72,731 -0.01(-0.08%)
Dec 23, 2022 12.00 12.78 11.65 12.78 165,217 +0.91(+7.67%)
Dec 22, 2022 11.18 11.93 10.75 11.87 748,524 -1.48(-11.09%)
Dec 21, 2022 12.73 13.69 12.31 13.35 129,250 +1.22(+10.06%)
Dec 20, 2022 12.50 12.91 12.00 12.13 130,850 -0.51(-4.03%)
Dec 19, 2022 13.67 13.80 12.52 12.64 85,374 -1.12(-8.14%)
Dec 16, 2022 14.05 14.25 12.57 13.76 861,695 -0.36(-2.55%)
Dec 15, 2022 14.45 14.51 14.00 14.12 132,033 -0.17(-1.19%)
Dec 14, 2022 14.41 14.53 14.20 14.29 106,158 -0.05(-0.35%)
Dec 13, 2022 14.61 14.61 13.89 14.34 71,131 +0.59(+4.29%)
Dec 12, 2022 13.61 14.35 13.61 13.75 81,944 -0.16(-1.15%)
Dec 09, 2022 13.98 14.07 13.79 13.91 72,082 -0.16(-1.14%)
Dec 08, 2022 14.52 14.71 14.04 14.07 201,160 -0.46(-3.17%)
Dec 07, 2022 14.27 14.54 14.02 14.53 162,808 +0.49(+3.49%)
Dec 06, 2022 13.76 14.22 13.52 14.04 102,926 +0.14(+1.01%)
Dec 05, 2022 13.68 14.25 13.60 13.90 134,516 +0.38(+2.81%)
Dec 02, 2022 12.50 13.67 12.44 13.52 128,186 +0.80(+6.29%)
Dec 01, 2022 12.54 12.95 12.51 12.72 129,131 +0.23(+1.84%)
Nov 30, 2022 12.00 12.59 12.00 12.49 589,358 +0.25(+2.04%)
Nov 29, 2022 12.26 12.97 12.20 12.24 150,542 -0.20(-1.61%)
Nov 28, 2022 14.10 14.16 12.32 12.44 199,885 -1.35(-9.79%)
Nov 25, 2022 13.56 13.83 13.30 13.79 32,767 +0.30(+2.22%)
Nov 23, 2022 12.73 13.79 12.63 13.49 101,898 +0.64(+4.98%)
Nov 22, 2022 12.81 13.03 12.50 12.85 121,655 -0.05(-0.39%)
Nov 21, 2022 13.10 13.49 12.30 12.90 151,989 -0.17(-1.30%)
Nov 18, 2022 12.71 13.37 12.71 13.07 82,911 +0.29(+2.27%)
Nov 17, 2022 12.66 12.85 12.66 12.78 93,432 -0.02(-0.16%)
Nov 16, 2022 13.25 13.43 12.74 12.80 102,998 -0.43(-3.25%)
Nov 15, 2022 13.91 14.38 11.98 13.23 261,488 +0.58(+4.58%)
Nov 14, 2022 12.80 13.41 12.54 12.65 244,983 -0.24(-1.86%)
Nov 11, 2022 11.90 13.01 11.79 12.89 215,222 +1.14(+9.70%)
Nov 10, 2022 11.54 11.97 11.54 11.75 38,027 +0.21(+1.82%)
Nov 09, 2022 11.08 11.66 11.03 11.54 46,270 +0.30(+2.67%)
Nov 08, 2022 11.07 11.34 11.04 11.24 27,571 +0.08(+0.72%)
Nov 07, 2022 11.46 11.62 11.11 11.16 73,880 -0.28(-2.45%)
Nov 04, 2022 10.86 11.90 10.86 11.44 67,842 +0.62(+5.73%)
Nov 03, 2022 10.56 10.82 10.50 10.82 31,736 +0.26(+2.46%)
Nov 02, 2022 10.56 10.76 10.52 10.56 43,333 -0.02(-0.19%)
Nov 01, 2022 10.91 11.00 10.54 10.58 71,242 -0.37(-3.38%)
Oct 31, 2022 11.03 11.20 10.91 10.95 122,027 +0.02(+0.18%)
Oct 28, 2022 10.94 10.96 10.76 10.93 56,998 +0.30(+2.82%)
Oct 27, 2022 10.60 10.69 10.37 10.63 52,317 +0.29(+2.80%)
Oct 26, 2022 10.57 10.57 10.32 10.34 16,857 -0.33(-3.09%)
Oct 25, 2022 10.47 10.67 10.24 10.67 184,544 +0.38(+3.69%)
Oct 24, 2022 10.42 10.42 10.12 10.29 70,767 +0.01(+0.10%)
Oct 21, 2022 10.58 10.58 10.11 10.28 78,705 -0.12(-1.15%)
Oct 20, 2022 10.33 10.48 10.01 10.40 142,467 -0.09(-0.86%)
Oct 19, 2022 10.12 10.61 9.700 10.49 184,782 +0.40(+3.96%)
Oct 18, 2022 10.00 10.11 9.800 10.09 108,059 +0.01(+0.10%)
Oct 17, 2022 10.13 10.13 9.750 10.08 92,435 +0.24(+2.44%)
Oct 14, 2022 9.610 9.950 9.410 9.840 72,584 +0.30(+3.14%)
Oct 13, 2022 9.610 9.660 9.340 9.540 77,814 -0.09(-0.93%)
Oct 12, 2022 10.02 10.02 9.420 9.630 78,029 +0.03(+0.31%)
Oct 11, 2022 10.10 10.10 9.570 9.600 62,325 -0.41(-4.10%)
Oct 10, 2022 9.930 10.15 9.620 10.01 59,275 +0.20(+2.04%)
Oct 07, 2022 9.800 10.08 9.720 9.810 100,590 +0.03(+0.31%)
Oct 06, 2022 9.850 10.22 9.730 9.780 97,623 -0.10(-1.01%)
Oct 05, 2022 9.970 10.25 9.870 9.880 83,478 -0.09(-0.90%)
Oct 04, 2022 10.29 10.81 9.970 9.970 177,393 -0.40(-3.86%)
Oct 03, 2022 10.32 10.50 10.10 10.37 80,027 +0.04(+0.39%)
Sep 30, 2022 10.60 10.84 10.24 10.33 151,774 -0.41(-3.82%)
Sep 29, 2022 10.42 10.88 10.39 10.74 129,159 +0.24(+2.29%)
Sep 28, 2022 10.41 10.50 10.36 10.50 39,583 +0.00(+0.00%)
Sep 27, 2022 9.810 10.61 9.760 10.50 105,167 +0.74(+7.58%)
Sep 26, 2022 10.15 10.15 9.520 9.760 188,349 -0.41(-4.03%)
Sep 23, 2022 10.18 10.28 10.00 10.17 106,227 +0.02(+0.20%)
Sep 22, 2022 10.19 10.35 10.11 10.15 117,357 +0.04(+0.40%)
Sep 21, 2022 10.25 10.43 10.06 10.11 234,461 -0.04(-0.39%)
Sep 20, 2022 10.40 10.45 10.15 10.15 119,224 -0.08(-0.78%)
Sep 19, 2022 10.04 10.39 9.990 10.23 78,168 +0.20(+1.99%)
Sep 16, 2022 10.16 10.20 10.00 10.03 179,907 -0.03(-0.30%)
Sep 15, 2022 10.05 10.24 10.00 10.06 63,813 +0.08(+0.80%)
Sep 14, 2022 10.29 10.48 9.980 9.980 108,708 -0.30(-2.92%)
Sep 13, 2022 10.40 10.66 10.15 10.28 92,850 -0.15(-1.44%)
Sep 12, 2022 10.91 10.96 10.40 10.43 203,779 -0.36(-3.34%)
Sep 09, 2022 11.20 11.21 10.74 10.79 232,459 -0.36(-3.23%)
Sep 08, 2022 11.43 11.55 11.00 11.15 293,794 -0.15(-1.33%)
Sep 07, 2022 11.54 11.64 11.15 11.30 217,443 -0.13(-1.14%)
Sep 06, 2022 11.09 11.95 10.80 11.43 218,333 +0.51(+4.67%)
Sep 02, 2022 11.00 11.20 10.85 10.92 301,706 +0.07(+0.65%)
Sep 01, 2022 10.98 11.45 10.75 10.85 233,074 -0.14(-1.27%)
Aug 31, 2022 11.99 11.99 10.86 10.99 432,456 -1.26(-10.29%)
Aug 30, 2022 12.39 12.50 11.39 12.25 517,670 +0.74(+6.43%)
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.