-
5 DAY PERFORMANCE
-0.59% -
1 MONTH PERFORMANCE
-2.19% -
3 MONTH PERFORMANCE
-24.12% -
6 MONTH PERFORMANCE
-36.73% -
YEAR-TO-DATE PERFORMANCE
-34.38% -
1 YEAR PERFORMANCE
-21.82%
Westrock Coffee Company, LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $6.75 | $6.72 (-0.44%) | $6.97 | $6.69 | 313,678 | $594.99 M |
| 11/15/2024 | $6.93 | $6.66 (-3.9%) | $6.93 | $6.62 | 461,800 | $589.68 M |
| 11/14/2024 | $6.67 | $6.79 (1.8%) | $6.95 | $6.67 | 357,400 | $601.19 M |
| 11/13/2024 | $7.09 | $6.74 (-4.94%) | $7.09 | $6.62 | 461,300 | $596.76 M |
| 11/12/2024 | $7.60 | $7.07 (-6.97%) | $7.65 | $7.05 | 697,110 | $625.98 M |
| 11/11/2024 | $7.22 | $7.61 (5.4%) | $7.62 | $7.17 | 627,200 | $673.79 M |
| 11/08/2024 | $7.21 | $7.21 (0%) | $7.22 | $6.50 | 570,808 | $638.37 M |
| 11/07/2024 | $7.41 | $7.30 (-1.48%) | $7.44 | $7.24 | 362,000 | $646.34 M |
| 11/06/2024 | $7.30 | $7.42 (1.64%) | $7.49 | $7.22 | 397,538 | $656.97 M |
| 11/05/2024 | $6.89 | $7.15 (3.77%) | $7.16 | $6.81 | 282,136 | $633.06 M |
| 11/04/2024 | $6.74 | $6.89 (2.23%) | $7.02 | $6.74 | 285,600 | $608.55 M |
| 11/01/2024 | $6.64 | $6.73 (1.36%) | $6.80 | $6.54 | 316,941 | $594.41 M |
| 10/31/2024 | $6.64 | $6.64 (0%) | $6.71 | $6.52 | 244,300 | $586.46 M |
| 10/30/2024 | $6.59 | $6.62 (0.46%) | $6.69 | $6.52 | 214,177 | $584.70 M |
| 10/29/2024 | $6.94 | $6.61 (-4.76%) | $6.95 | $6.60 | 262,447 | $583.82 M |
| 10/28/2024 | $6.81 | $6.98 (2.5%) | $7.08 | $6.75 | 330,412 | $616.49 M |
| 10/25/2024 | $6.87 | $6.80 (-1.02%) | $6.95 | $6.73 | 215,400 | $600.60 M |
| 10/24/2024 | $6.94 | $6.83 (-1.59%) | $6.98 | $6.78 | 184,318 | $603.25 M |
| 10/23/2024 | $6.94 | $6.99 (0.72%) | $7.06 | $6.86 | 238,244 | $617.38 M |
| 10/22/2024 | $6.99 | $6.98 (-0.14%) | $7.06 | $6.88 | 219,500 | $616.49 M |
| 10/21/2024 | $6.80 | $7.02 (3.24%) | $7.04 | $6.73 | 379,927 | $620.03 M |
| 10/18/2024 | $6.84 | $6.85 (0.15%) | $6.88 | $6.66 | 339,514 | $605.01 M |
| 10/17/2024 | $6.95 | $6.80 (-2.16%) | $7.08 | $6.71 | 341,202 | $600.60 M |
| 10/16/2024 | $6.58 | $6.94 (5.47%) | $7.00 | $6.50 | 481,106 | $612.96 M |
| 10/15/2024 | $6.52 | $6.57 (0.77%) | $7.08 | $6.38 | 946,300 | $580.28 M |
| 10/14/2024 | $5.74 | $6.36 (10.8%) | $6.42 | $5.63 | 738,307 | $561.73 M |
| 10/11/2024 | $5.50 | $5.74 (4.36%) | $5.90 | $5.45 | 311,513 | $506.97 M |
| 10/10/2024 | $5.75 | $5.52 (-4%) | $5.81 | $5.48 | 444,700 | $487.54 M |
| 10/09/2024 | $5.70 | $5.80 (1.75%) | $6.07 | $5.61 | 533,108 | $512.27 M |
| 10/08/2024 | $5.68 | $5.70 (0.35%) | $5.77 | $5.60 | 384,916 | $503.44 M |
| 10/07/2024 | $6.03 | $5.71 (-5.31%) | $6.03 | $5.28 | 937,800 | $504.32 M |
| 10/04/2024 | $6.13 | $5.95 (-2.94%) | $6.22 | $5.93 | 543,972 | $525.52 M |
| 10/03/2024 | $6.16 | $6.15 (-0.16%) | $6.25 | $6.00 | 457,400 | $543.19 M |
| 10/02/2024 | $6.20 | $6.22 (0.32%) | $6.31 | $6.08 | 274,400 | $549.37 M |
| 10/01/2024 | $6.50 | $6.25 (-3.85%) | $6.56 | $6.14 | 475,300 | $552.02 M |
| 09/30/2024 | $6.74 | $6.50 (-3.56%) | $6.82 | $6.50 | 312,166 | $574.10 M |
| 09/27/2024 | $6.83 | $6.67 (-2.34%) | $6.90 | $6.66 | 304,500 | $589.11 M |
| 09/26/2024 | $6.61 | $6.74 (1.97%) | $6.85 | $6.57 | 346,700 | $595.30 M |
| 09/25/2024 | $6.88 | $6.62 (-3.78%) | $6.95 | $6.30 | 793,300 | $584.70 M |
| 09/24/2024 | $7.13 | $6.90 (-3.23%) | $7.15 | $6.89 | 367,560 | $609.43 M |
| 09/23/2024 | $7.12 | $7.09 (-0.42%) | $7.16 | $6.77 | 541,209 | $626.21 M |
| 09/20/2024 | $7.29 | $6.71 (-7.96%) | $7.34 | $6.70 | 711,800 | $592.65 M |
| 09/19/2024 | $7.31 | $7.26 (-0.68%) | $7.51 | $7.21 | 331,294 | $641.22 M |
| 09/18/2024 | $7.20 | $7.21 (0.14%) | $7.45 | $7.11 | 290,759 | $636.81 M |
| 09/17/2024 | $6.80 | $7.20 (5.88%) | $7.52 | $6.76 | 800,316 | $635.93 M |
| 09/16/2024 | $6.97 | $6.82 (-2.15%) | $7.12 | $6.81 | 381,600 | $602.36 M |
| 09/13/2024 | $7.28 | $7.04 (-3.3%) | $7.29 | $6.80 | 495,905 | $621.79 M |
| 09/12/2024 | $7.38 | $7.28 (-1.36%) | $7.38 | $6.88 | 589,746 | $642.99 M |
| 09/11/2024 | $7.83 | $7.38 (-5.75%) | $7.89 | $7.37 | 435,148 | $651.82 M |
| 09/10/2024 | $8.14 | $7.87 (-3.32%) | $8.20 | $7.63 | 350,400 | $695.10 M |
| 09/09/2024 | $8.12 | $8.11 (-0.12%) | $8.22 | $8.04 | 219,300 | $716.30 M |
| 09/06/2024 | $8.37 | $8.15 (-2.63%) | $8.48 | $8.11 | 182,707 | $719.83 M |
| 09/05/2024 | $8.12 | $8.35 (2.83%) | $8.66 | $8.08 | 598,900 | $737.50 M |
| 09/04/2024 | $7.80 | $8.04 (3.08%) | $8.07 | $7.61 | 362,742 | $710.12 M |
| 09/03/2024 | $7.95 | $7.80 (-1.89%) | $8.04 | $7.58 | 386,400 | $688.92 M |
| 08/30/2024 | $8.72 | $8.00 (-8.26%) | $8.73 | $7.87 | 569,233 | $706.58 M |
| 08/29/2024 | $8.72 | $8.72 (0%) | $8.83 | $8.61 | 275,700 | $770.18 M |
| 08/28/2024 | $9.43 | $8.67 (-8.06%) | $9.70 | $8.62 | 1.02 M | $765.76 M |
| 08/27/2024 | $8.50 | $8.51 (0.12%) | $8.53 | $8.32 | 170,500 | $751.63 M |
| 08/26/2024 | $8.56 | $8.53 (-0.35%) | $8.66 | $8.48 | 231,451 | $753.40 M |
| 08/23/2024 | $8.64 | $8.56 (-0.93%) | $8.77 | $8.53 | 162,900 | $756.04 M |
| 08/22/2024 | $8.70 | $8.65 (-0.57%) | $8.79 | $8.60 | 176,317 | $763.99 M |
| 08/21/2024 | $8.51 | $8.66 (1.76%) | $8.66 | $8.46 | 230,200 | $764.88 M |
| 08/20/2024 | $8.82 | $8.45 (-4.2%) | $8.82 | $8.36 | 251,800 | $746.33 M |
| 08/19/2024 | $8.82 | $8.79 (-0.34%) | $8.93 | $8.67 | 366,249 | $776.36 M |