5 DAY PERFORMANCE
+3.50%
1 MONTH PERFORMANCE
-15.45%
3 MONTH PERFORMANCE
-15.09%
6 MONTH PERFORMANCE
-12.18%
YEAR-TO-DATE PERFORMANCE
-7.94%
1 YEAR PERFORMANCE
-43.34%
Westrock Coffee Company, LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $5.84 | $5.79 (-0.94%) | $5.91 | $5.67 | 12,461 | |
| 04/30/2025 | $5.64 | $5.80 (2.84%) | $5.87 | $5.50 | 202,237 | $546.29 M |
| 04/29/2025 | $5.65 | $5.72 (1.24%) | $5.75 | $5.53 | 179,921 | $538.76 M |
| 04/28/2025 | $5.73 | $5.68 (-0.87%) | $5.83 | $5.57 | 157,000 | $534.99 M |
| 04/25/2025 | $5.66 | $5.71 (0.88%) | $5.72 | $5.35 | 266,800 | $537.81 M |
| 04/24/2025 | $5.87 | $5.73 (-2.39%) | $5.89 | $5.68 | 208,429 | $539.70 M |
| 04/23/2025 | $5.99 | $5.89 (-1.67%) | $6.19 | $5.73 | 250,948 | $554.77 M |
| 04/22/2025 | $5.72 | $5.89 (2.97%) | $5.93 | $5.68 | 202,500 | $554.77 M |
| 04/21/2025 | $5.41 | $5.61 (3.7%) | $5.62 | $5.37 | 180,900 | $528.39 M |
| 04/17/2025 | $5.56 | $5.51 (-0.9%) | $5.68 | $5.40 | 268,912 | $518.98 M |
| 04/16/2025 | $5.64 | $5.56 (-1.42%) | $5.72 | $5.49 | 315,645 | $523.69 M |
| 04/15/2025 | $5.90 | $5.68 (-3.73%) | $6.13 | $5.66 | 237,526 | $534.99 M |
| 04/14/2025 | $6.04 | $5.90 (-2.32%) | $6.06 | $5.70 | 227,735 | $555.71 M |
| 04/11/2025 | $6.02 | $5.93 (-1.5%) | $6.13 | $5.80 | 164,900 | $558.53 M |
| 04/10/2025 | $6.17 | $5.98 (-3.08%) | $6.34 | $5.77 | 329,200 | $563.24 M |
| 04/09/2025 | $5.49 | $6.27 (14.21%) | $6.38 | $5.48 | 553,850 | $590.56 M |
| 04/08/2025 | $6.22 | $5.55 (-10.77%) | $6.43 | $5.46 | 598,024 | $522.74 M |
| 04/07/2025 | $5.99 | $6.12 (2.17%) | $6.53 | $5.95 | 317,100 | $576.43 M |
| 04/04/2025 | $6.59 | $6.34 (-3.79%) | $6.85 | $6.21 | 349,636 | $597.15 M |
| 04/03/2025 | $6.62 | $6.82 (3.02%) | $7.07 | $6.62 | 278,601 | $642.36 M |
| 04/02/2025 | $6.85 | $7.01 (2.34%) | $7.08 | $6.85 | 245,492 | $660.26 M |
| 04/01/2025 | $7.22 | $6.99 (-3.19%) | $7.27 | $6.95 | 227,509 | $658.37 M |
| 03/31/2025 | $6.99 | $7.22 (3.29%) | $7.38 | $6.90 | 234,932 | $680.04 M |
| 03/28/2025 | $7.18 | $7.08 (-1.39%) | $7.41 | $7.00 | 145,403 | $666.85 M |
| 03/27/2025 | $7.13 | $7.25 (1.68%) | $7.28 | $7.07 | 191,413 | $682.86 M |
| 03/26/2025 | $7.12 | $7.14 (0.28%) | $7.26 | $6.95 | 253,900 | $672.50 M |
| 03/25/2025 | $7.09 | $7.08 (-0.14%) | $7.16 | $6.96 | 178,741 | $666.85 M |
| 03/24/2025 | $7.03 | $7.06 (0.43%) | $7.10 | $6.91 | 238,700 | $664.97 M |
| 03/21/2025 | $6.45 | $6.89 (6.82%) | $6.92 | $6.36 | 593,997 | $648.96 M |
| 03/20/2025 | $6.54 | $6.52 (-0.31%) | $6.76 | $6.33 | 216,800 | $614.11 M |
| 03/19/2025 | $6.83 | $6.59 (-3.51%) | $7.09 | $6.56 | 253,615 | $620.70 M |
| 03/18/2025 | $6.93 | $6.55 (-5.48%) | $7.06 | $6.49 | 288,622 | $616.93 M |
| 03/17/2025 | $6.88 | $6.97 (1.31%) | $7.19 | $6.76 | 625,700 | $656.49 M |
| 03/14/2025 | $5.61 | $6.88 (22.64%) | $6.99 | $5.60 | 757,100 | $648.01 M |
| 03/13/2025 | $5.82 | $5.51 (-5.33%) | $5.82 | $5.38 | 604,400 | $518.98 M |
| 03/12/2025 | $6.08 | $5.87 (-3.45%) | $6.28 | $5.65 | 727,638 | $552.88 M |
| 03/11/2025 | $6.46 | $6.59 (2.01%) | $6.68 | $6.33 | 419,641 | $620.70 M |
| 03/10/2025 | $7.14 | $6.43 (-9.94%) | $7.24 | $6.37 | 468,527 | $605.63 M |
| 03/07/2025 | $6.69 | $7.22 (7.92%) | $7.24 | $6.44 | 283,739 | $639.26 M |
| 03/06/2025 | $6.71 | $6.71 (0%) | $6.81 | $6.43 | 300,235 | $594.10 M |
| 03/05/2025 | $6.36 | $6.79 (6.76%) | $6.83 | $6.14 | 315,200 | $601.19 M |
| 03/04/2025 | $6.12 | $6.33 (3.43%) | $6.34 | $6.04 | 381,400 | $560.46 M |
| 03/03/2025 | $6.48 | $6.17 (-4.78%) | $6.52 | $6.06 | 307,000 | $546.29 M |
| 02/28/2025 | $6.15 | $6.38 (3.74%) | $6.41 | $6.10 | 249,224 | $564.89 M |
| 02/27/2025 | $6.03 | $6.13 (1.66%) | $6.36 | $5.86 | 217,300 | $542.75 M |
| 02/26/2025 | $6.05 | $6.05 (0%) | $6.16 | $5.86 | 191,739 | $535.67 M |
| 02/25/2025 | $6.14 | $6.02 (-1.95%) | $6.17 | $5.96 | 178,300 | $533.01 M |
| 02/24/2025 | $6.42 | $6.12 (-4.67%) | $6.49 | $6.12 | 176,344 | $541.86 M |
| 02/21/2025 | $6.36 | $6.35 (-0.16%) | $6.59 | $6.07 | 231,900 | $562.23 M |
| 02/20/2025 | $6.37 | $6.25 (-1.88%) | $6.52 | $6.04 | 231,000 | $553.38 M |
| 02/19/2025 | $6.42 | $6.43 (0.16%) | $6.52 | $6.33 | 119,218 | $569.31 M |
| 02/18/2025 | $6.41 | $6.45 (0.62%) | $6.65 | $6.41 | 140,700 | $571.08 M |
| 02/14/2025 | $6.72 | $6.39 (-4.91%) | $6.92 | $6.38 | 268,300 | $565.77 M |
| 02/13/2025 | $6.56 | $6.69 (1.98%) | $6.70 | $6.49 | 150,832 | $592.33 M |
| 02/12/2025 | $6.55 | $6.56 (0.15%) | $6.74 | $6.47 | 145,900 | $580.82 M |
| 02/11/2025 | $6.57 | $6.64 (1.07%) | $6.66 | $6.50 | 154,238 | $587.91 M |
| 02/10/2025 | $6.46 | $6.65 (2.94%) | $6.67 | $6.31 | 163,804 | $588.79 M |
| 02/07/2025 | $6.59 | $6.46 (-1.97%) | $6.59 | $6.36 | 117,300 | $571.97 M |
| 02/06/2025 | $6.45 | $6.61 (2.48%) | $6.65 | $6.34 | 156,802 | $585.25 M |
| 02/05/2025 | $6.84 | $6.42 (-6.14%) | $6.84 | $6.39 | 168,000 | $568.43 M |
| 02/04/2025 | $6.78 | $6.76 (-0.29%) | $6.88 | $6.70 | 168,900 | $598.53 M |
| 02/03/2025 | $6.93 | $6.79 (-2.02%) | $7.13 | $6.65 | 183,098 | $601.19 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.
