5 DAY PERFORMANCE
-2.99%
1 MONTH PERFORMANCE
+6.58%
3 MONTH PERFORMANCE
+16.55%
6 MONTH PERFORMANCE
-22.98%
YEAR-TO-DATE PERFORMANCE
+19.41%
1 YEAR PERFORMANCE
-24.42%
Westrock Coffee Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $4.91 | $4.86 (-0.92%) | $5.06 | $4.84 | 185.42 K | $464.47 M |
| 02/17/2026 | $4.96 | $4.94 (-0.4%) | $5.01 | $4.85 | 175.92 K | $472.11 M |
| 02/13/2026 | $5.05 | $5.01 (-0.79%) | $5.15 | $4.88 | 197.61 K | $478.80 M |
| 02/12/2026 | $5.14 | $5.06 (-1.56%) | $5.17 | $4.92 | 223.40 K | $483.58 M |
| 02/11/2026 | $5.11 | $5.14 (0.59%) | $5.20 | $5.03 | 291.10 K | $491.22 M |
| 02/10/2026 | $5.15 | $5.09 (-1.17%) | $5.22 | $5.05 | 245.02 K | $486.45 M |
| 02/09/2026 | $5.04 | $5.15 (2.18%) | $5.19 | $4.93 | 253.43 K | $492.18 M |
| 02/06/2026 | $4.88 | $5.00 (2.46%) | $5.06 | $4.87 | 344.30 K | $477.85 M |
| 02/05/2026 | $5.06 | $4.86 (-3.95%) | $5.06 | $4.79 | 304.00 K | $464.47 M |
| 02/04/2026 | $4.96 | $5.06 (2.02%) | $5.23 | $4.96 | 464.80 K | $483.58 M |
| 02/03/2026 | $4.91 | $4.92 (0.2%) | $4.97 | $4.80 | 389.00 K | $470.20 M |
| 02/02/2026 | $4.80 | $4.93 (2.71%) | $5.05 | $4.79 | 342.95 K | $471.16 M |
| 01/30/2026 | $4.63 | $4.83 (4.32%) | $4.86 | $4.63 | 346.64 K | $461.60 M |
| 01/29/2026 | $4.65 | $4.72 (1.51%) | $4.74 | $4.54 | 213.73 K | $451.09 M |
| 01/28/2026 | $4.62 | $4.61 (-0.22%) | $4.71 | $4.59 | 257.40 K | $440.57 M |
| 01/27/2026 | $4.66 | $4.60 (-1.29%) | $4.72 | $4.55 | 243.34 K | $439.62 M |
| 01/26/2026 | $4.68 | $4.66 (-0.43%) | $4.70 | $4.56 | 198.20 K | $445.35 M |
| 01/23/2026 | $4.65 | $4.68 (0.65%) | $4.72 | $4.57 | 245.14 K | $447.26 M |
| 01/22/2026 | $4.73 | $4.65 (-1.69%) | $4.82 | $4.63 | 295.70 K | $444.40 M |
| 01/21/2026 | $4.51 | $4.70 (4.21%) | $4.72 | $4.51 | 308.90 K | $449.17 M |
| 01/20/2026 | $4.55 | $4.51 (-0.88%) | $4.55 | $4.35 | 266.26 K | $431.02 M |
| 01/16/2026 | $4.51 | $4.56 (1.11%) | $4.64 | $4.48 | 182.10 K | $435.79 M |
| 01/15/2026 | $4.47 | $4.55 (1.79%) | $4.63 | $4.36 | 351.91 K | $434.84 M |
| 01/14/2026 | $4.42 | $4.47 (1.13%) | $4.49 | $4.34 | 251.24 K | $427.19 M |
| 01/13/2026 | $4.36 | $4.41 (1.15%) | $4.43 | $4.26 | 258.10 K | $421.46 M |
| 01/12/2026 | $4.30 | $4.37 (1.63%) | $4.40 | $4.21 | 233.83 K | $417.64 M |
| 01/09/2026 | $4.20 | $4.27 (1.67%) | $4.34 | $4.05 | 373.40 K | $408.08 M |
| 01/08/2026 | $3.70 | $4.18 (12.97%) | $4.20 | $3.70 | 646.87 K | $399.48 M |
| 01/07/2026 | $3.78 | $3.71 (-1.85%) | $3.88 | $3.70 | 504.85 K | $354.56 M |
| 01/06/2026 | $3.99 | $3.74 (-6.27%) | $4.00 | $3.61 | 781.43 K | $357.43 M |
| 01/05/2026 | $4.06 | $3.99 (-1.72%) | $4.07 | $3.97 | 371.94 K | $381.32 M |
| 01/02/2026 | $4.16 | $4.07 (-2.16%) | $4.16 | $3.99 | 368.70 K | $388.97 M |
| 12/31/2025 | $4.01 | $4.07 (1.5%) | $4.09 | $3.96 | 568.60 K | $388.97 M |
| 12/30/2025 | $4.02 | $4.01 (-0.25%) | $4.14 | $4.00 | 394.31 K | $383.23 M |
| 12/29/2025 | $4.15 | $4.03 (-2.89%) | $4.18 | $4.03 | 338.61 K | $385.14 M |
| 12/26/2025 | $4.14 | $4.15 (0.24%) | $4.23 | $4.10 | 282.04 K | $396.61 M |
| 12/24/2025 | $4.09 | $4.13 (0.98%) | $4.15 | $4.06 | 208.40 K | $394.70 M |
| 12/23/2025 | $4.10 | $4.07 (-0.73%) | $4.12 | $4.02 | 392.42 K | $388.97 M |
| 12/22/2025 | $4.18 | $4.11 (-1.67%) | $4.24 | $4.08 | 370.90 K | $392.79 M |
| 12/19/2025 | $4.22 | $4.19 (-0.71%) | $4.31 | $4.19 | 720.44 K | $400.43 M |
| 12/18/2025 | $4.23 | $4.25 (0.47%) | $4.27 | $4.12 | 689.71 K | $406.17 M |
| 12/17/2025 | $4.12 | $4.20 (1.94%) | $4.25 | $4.05 | 324.91 K | $401.39 M |
| 12/16/2025 | $4.26 | $4.12 (-3.29%) | $4.51 | $4.12 | 703.74 K | $393.74 M |
| 12/15/2025 | $4.65 | $4.26 (-8.39%) | $4.73 | $4.24 | 825.20 K | $407.12 M |
| 12/12/2025 | $4.50 | $4.62 (2.67%) | $4.75 | $4.45 | 993.92 K | $441.53 M |
| 12/11/2025 | $4.21 | $4.19 (-0.48%) | $4.28 | $4.16 | 404.74 K | $400.43 M |
| 12/10/2025 | $4.03 | $4.18 (3.72%) | $4.25 | $3.99 | 472.43 K | $399.48 M |
| 12/09/2025 | $4.01 | $4.04 (0.75%) | $4.07 | $3.95 | 331.83 K | $386.10 M |
| 12/08/2025 | $4.02 | $4.01 (-0.25%) | $4.11 | $4.00 | 281.80 K | $383.23 M |
| 12/05/2025 | $4.14 | $4.03 (-2.66%) | $4.17 | $4.02 | 449.22 K | $385.14 M |
| 12/04/2025 | $4.16 | $4.14 (-0.48%) | $4.16 | $4.07 | 454.60 K | $395.66 M |
| 12/03/2025 | $4.20 | $4.15 (-1.19%) | $4.23 | $4.12 | 396.03 K | $396.61 M |
| 12/02/2025 | $4.28 | $4.20 (-1.87%) | $4.28 | $4.14 | 173.30 K | $401.39 M |
| 12/01/2025 | $4.31 | $4.28 (-0.7%) | $4.35 | $4.26 | 280.62 K | $409.04 M |
| 11/28/2025 | $4.27 | $4.35 (1.87%) | $4.47 | $4.22 | 295.10 K | $415.73 M |
| 11/26/2025 | $4.19 | $4.27 (1.91%) | $4.31 | $4.14 | 336.12 K | $408.08 M |
| 11/25/2025 | $4.11 | $4.20 (2.19%) | $4.27 | $4.09 | 529.32 K | $401.39 M |
| 11/24/2025 | $4.21 | $4.02 (-4.51%) | $4.21 | $4.00 | 1.13 M | $384.19 M |
| 11/21/2025 | $4.17 | $4.11 (-1.44%) | $4.30 | $4.10 | 645.04 K | $392.79 M |
| 11/20/2025 | $4.38 | $4.18 (-4.57%) | $4.47 | $4.16 | 559.30 K | $399.48 M |
| 11/19/2025 | $4.26 | $4.17 (-2.11%) | $4.33 | $4.01 | 510.52 K | $398.52 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
