5 DAY PERFORMANCE
-11.28%
1 MONTH PERFORMANCE
-14.42%
3 MONTH PERFORMANCE
-6.26%
6 MONTH PERFORMANCE
-37.54%
YEAR-TO-DATE PERFORMANCE
-38.39%
1 YEAR PERFORMANCE
-36.66%
Westrock Coffee Company, LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $6.36 | $6.28 (-1.26%) | $6.57 | $6.17 | 908,819 | $556.03 M |
| 12/19/2024 | $6.50 | $6.40 (-1.54%) | $6.53 | $6.18 | 501,200 | $566.66 M |
| 12/18/2024 | $7.00 | $6.44 (-8%) | $7.01 | $6.43 | 320,835 | $570.20 M |
| 12/17/2024 | $7.08 | $7.00 (-1.13%) | $7.24 | $6.93 | 198,700 | $619.78 M |
| 12/16/2024 | $6.96 | $7.09 (1.87%) | $7.23 | $6.86 | 244,474 | $627.75 M |
| 12/13/2024 | $7.07 | $6.97 (-1.41%) | $7.07 | $6.69 | 294,103 | $617.12 M |
| 12/12/2024 | $7.17 | $7.00 (-2.37%) | $7.26 | $6.94 | 231,000 | $619.78 M |
| 12/11/2024 | $7.28 | $7.08 (-2.75%) | $7.41 | $7.07 | 230,312 | $626.86 M |
| 12/10/2024 | $7.34 | $7.22 (-1.63%) | $7.43 | $7.07 | 214,000 | $639.26 M |
| 12/09/2024 | $7.53 | $7.37 (-2.12%) | $7.83 | $7.32 | 458,000 | $652.54 M |
| 12/06/2024 | $7.49 | $6.92 (-7.61%) | $7.64 | $6.83 | 460,200 | $612.70 M |
| 12/05/2024 | $7.70 | $7.45 (-3.25%) | $7.86 | $7.42 | 313,100 | $659.62 M |
| 12/04/2024 | $7.73 | $7.71 (-0.26%) | $7.82 | $7.55 | 310,700 | $682.64 M |
| 12/03/2024 | $8.25 | $7.77 (-5.82%) | $8.25 | $7.73 | 276,705 | $687.96 M |
| 12/02/2024 | $8.03 | $8.26 (2.86%) | $8.29 | $7.84 | 290,222 | $731.34 M |
| 11/29/2024 | $8.14 | $8.03 (-1.35%) | $8.17 | $8.01 | 107,800 | $710.98 M |
| 11/27/2024 | $7.87 | $8.07 (2.54%) | $8.12 | $7.74 | 270,746 | $714.52 M |
| 11/26/2024 | $8.07 | $7.88 (-2.35%) | $8.23 | $7.79 | 490,021 | $697.70 M |
| 11/25/2024 | $7.98 | $8.13 (1.88%) | $8.28 | $7.94 | 695,487 | $719.83 M |
| 11/22/2024 | $7.35 | $7.89 (7.35%) | $7.90 | $7.20 | 408,900 | $698.58 M |
| 11/21/2024 | $6.91 | $7.35 (6.37%) | $7.39 | $6.80 | 319,852 | $650.77 M |
| 11/20/2024 | $6.82 | $6.90 (1.17%) | $6.90 | $6.65 | 223,108 | $610.93 M |
| 11/19/2024 | $6.82 | $6.80 (-0.29%) | $6.82 | $6.34 | 381,200 | $602.07 M |
| 11/18/2024 | $6.75 | $6.72 (-0.44%) | $6.97 | $6.69 | 313,700 | $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 |