UK markets close in 3 hours 11 minutes

Westrock Coffee Company (WEST)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
10.48+0.05 (+0.48%)
At close: 04:00PM EDT
10.85 +0.37 (+3.53%)
After hours: 06:11PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202410.5110.5710.2910.4810.48120,000
01 May 202410.1610.5710.1010.4310.43158,000
30 Apr 202410.2510.2710.1310.1410.1486,700
29 Apr 202410.1010.2510.0610.2510.25155,400
26 Apr 202410.0010.099.9210.0310.0393,800
25 Apr 20249.9310.079.839.939.93100,200
24 Apr 20249.9210.029.839.999.9982,300
23 Apr 202410.1010.129.959.989.98124,600
22 Apr 202410.3010.3010.0810.1010.1082,000
19 Apr 202410.0010.239.9810.2310.23108,400
18 Apr 202410.0910.2210.0510.0510.05106,400
17 Apr 202410.0810.2510.0310.0610.06142,900
16 Apr 20249.9710.099.9110.0210.0272,900
15 Apr 202410.0510.079.859.989.98111,900
12 Apr 20249.9910.029.769.999.99125,400
11 Apr 202410.0910.099.9510.0210.02143,500
10 Apr 202410.1510.179.9310.0710.07188,500
09 Apr 202410.3310.4310.2110.3710.37121,400
08 Apr 202410.1710.3510.1010.3310.33125,100
05 Apr 202410.0710.159.9810.1310.1394,200
04 Apr 202410.2410.3010.0310.0910.09126,800
03 Apr 202410.1410.2510.1210.2110.21110,100
02 Apr 202410.1610.2910.0810.2210.22109,900
01 Apr 202410.3710.4310.1310.3110.31126,400
28 Mar 202410.1410.4610.1310.3310.33134,400
27 Mar 20249.9910.299.9410.2410.24230,900
26 Mar 20249.9810.129.889.919.91109,700
25 Mar 20249.9710.189.839.939.93125,700
22 Mar 202410.0910.229.859.959.9598,300
21 Mar 202410.0910.3310.0110.0910.09130,700
20 Mar 20249.9210.199.7910.0610.06189,200
19 Mar 20249.7510.039.759.839.83137,000
18 Mar 20249.709.999.669.759.75252,300
15 Mar 20249.809.959.499.609.60369,600
14 Mar 202410.4010.459.699.889.88320,900
13 Mar 20248.8610.528.8610.4410.44658,900
12 Mar 20249.169.348.869.149.14249,500
11 Mar 20249.409.559.039.059.05152,900
08 Mar 20249.429.699.279.429.42377,600
07 Mar 20249.589.649.299.319.31282,700
06 Mar 20249.749.789.449.479.47205,000
05 Mar 20249.799.869.599.619.61120,600
04 Mar 20249.909.949.789.859.85126,100
01 Mar 202410.1310.139.749.919.91139,200
29 Feb 20249.9310.209.9310.1210.12298,900
28 Feb 20249.759.979.739.829.8293,300
27 Feb 20249.519.899.519.849.84176,700
26 Feb 20249.9410.039.479.499.49179,800
23 Feb 202410.0810.269.9510.0010.00214,400
22 Feb 202410.0510.149.9010.0610.06146,500
21 Feb 202410.2810.4310.0910.1310.13158,000
20 Feb 202410.7910.8310.2810.3910.39210,900
16 Feb 202411.2111.2110.2710.9110.91297,700
15 Feb 202410.7711.2010.7711.1311.13207,400
14 Feb 202410.4610.8210.3810.7010.70134,300
13 Feb 202410.3710.4310.2510.3610.36128,900
12 Feb 202410.3510.7310.3510.5610.56163,700
09 Feb 202410.1810.3210.0810.3010.30115,000
08 Feb 202410.1110.2710.0410.0910.09146,500
07 Feb 202410.3510.3510.1110.1410.14112,600
06 Feb 202410.2210.4510.1810.2910.29134,800
05 Feb 202410.5410.5410.1810.1910.19148,700
02 Feb 202410.3610.6710.0810.5810.58164,800
01 Feb 202410.3510.5310.1210.4610.46318,300
31 Jan 202410.7810.8810.3410.3610.36376,400
30 Jan 202410.8010.8310.6810.7710.77171,400
29 Jan 202410.4410.8010.3510.7810.78275,500
26 Jan 202410.5710.6710.4110.4510.45101,500
25 Jan 202410.6210.7110.4610.5410.54170,400
24 Jan 202410.4910.5310.3310.5110.51107,900
23 Jan 202410.6410.8510.4510.4510.45146,000
22 Jan 202410.1610.5310.1610.5210.52167,400
19 Jan 202410.2110.219.9010.1610.16154,200
18 Jan 20249.8510.179.8410.1610.16224,100
17 Jan 20249.729.899.729.879.87113,500
16 Jan 202410.0010.009.799.869.86129,600
12 Jan 202410.0010.139.9110.0310.03185,400
11 Jan 202410.0010.219.9010.0610.06685,600
10 Jan 20249.7710.089.7010.0610.06143,200
09 Jan 20249.9210.079.819.849.84192,200
08 Jan 20249.719.959.719.929.9291,200
05 Jan 20249.789.979.689.759.75155,700
04 Jan 202410.2210.269.859.869.86146,900
03 Jan 202410.1710.209.9210.1410.14249,800
02 Jan 202410.0910.3610.0710.1510.15190,800
29 Dec 202310.3010.3810.0710.2110.21221,100
28 Dec 202310.1910.4910.0810.3610.36260,600
27 Dec 202310.1510.379.9510.2110.21259,600
26 Dec 20239.9210.249.8910.1510.15168,900
22 Dec 20239.8910.069.899.949.94218,700
21 Dec 20239.9410.059.829.939.93221,700
20 Dec 20239.7810.149.679.859.85342,900
19 Dec 20239.8010.039.769.869.86207,400
18 Dec 20239.8210.099.659.759.75287,800
15 Dec 202310.2810.369.679.699.69507,800
14 Dec 202310.2410.409.9710.0110.01618,800
13 Dec 20239.8610.259.7410.1110.11315,900
12 Dec 20239.709.799.589.769.76229,200
11 Dec 20239.429.759.339.699.69243,900
08 Dec 20239.369.519.269.449.44171,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...