Westrock Coffee Company, LLCWESTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.80 | $5.05 | $4.79 | $4.97 | 235,806 |
| 1/30/2026 | $4.63 | $4.86 | $4.63 | $4.83 | 346,636 |
| 1/29/2026 | $4.65 | $4.74 | $4.54 | $4.72 | 213,726 |
| 1/28/2026 | $4.62 | $4.71 | $4.59 | $4.61 | 257,400 |
| 1/27/2026 | $4.66 | $4.72 | $4.55 | $4.60 | 243,344 |
| 1/26/2026 | $4.68 | $4.70 | $4.56 | $4.66 | 198,200 |
| 1/23/2026 | $4.65 | $4.72 | $4.57 | $4.68 | 245,137 |
| 1/22/2026 | $4.73 | $4.82 | $4.63 | $4.65 | 295,700 |
| 1/21/2026 | $4.51 | $4.72 | $4.51 | $4.70 | 308,900 |
| 1/20/2026 | $4.55 | $4.55 | $4.35 | $4.51 | 266,256 |
| 1/16/2026 | $4.51 | $4.64 | $4.48 | $4.56 | 182,102 |
| 1/15/2026 | $4.47 | $4.63 | $4.36 | $4.55 | 351,914 |
| 1/14/2026 | $4.42 | $4.49 | $4.34 | $4.47 | 251,235 |
| 1/13/2026 | $4.36 | $4.43 | $4.26 | $4.41 | 258,100 |
| 1/12/2026 | $4.30 | $4.40 | $4.21 | $4.37 | 233,831 |
| 1/9/2026 | $4.20 | $4.34 | $4.05 | $4.27 | 373,400 |
| 1/8/2026 | $3.70 | $4.20 | $3.70 | $4.18 | 646,869 |
| 1/7/2026 | $3.78 | $3.88 | $3.70 | $3.71 | 504,845 |
| 1/6/2026 | $3.99 | $4.00 | $3.61 | $3.74 | 781,426 |
| 1/5/2026 | $4.06 | $4.07 | $3.97 | $3.99 | 371,942 |
| 1/2/2026 | $4.16 | $4.16 | $3.99 | $4.07 | 368,700 |
| 12/31/2025 | $4.01 | $4.09 | $3.96 | $4.07 | 568,600 |
| 12/30/2025 | $4.02 | $4.14 | $4.00 | $4.01 | 394,314 |
| 12/29/2025 | $4.15 | $4.18 | $4.03 | $4.03 | 338,613 |
| 12/26/2025 | $4.14 | $4.23 | $4.10 | $4.15 | 282,042 |
| 12/24/2025 | $4.09 | $4.15 | $4.06 | $4.13 | 208,400 |
| 12/23/2025 | $4.10 | $4.12 | $4.02 | $4.07 | 392,421 |
| 12/22/2025 | $4.18 | $4.24 | $4.08 | $4.11 | 370,903 |
| 12/19/2025 | $4.22 | $4.31 | $4.19 | $4.19 | 720,436 |
| 12/18/2025 | $4.23 | $4.27 | $4.12 | $4.25 | 689,705 |
| 12/17/2025 | $4.12 | $4.25 | $4.05 | $4.20 | 324,912 |
| 12/16/2025 | $4.26 | $4.51 | $4.12 | $4.12 | 703,736 |
| 12/15/2025 | $4.65 | $4.73 | $4.24 | $4.26 | 825,200 |
| 12/12/2025 | $4.50 | $4.75 | $4.45 | $4.62 | 993,915 |
| 12/11/2025 | $4.21 | $4.28 | $4.16 | $4.19 | 404,736 |
| 12/10/2025 | $4.03 | $4.25 | $3.99 | $4.18 | 472,427 |
| 12/9/2025 | $4.01 | $4.07 | $3.95 | $4.04 | 331,831 |
| 12/8/2025 | $4.02 | $4.11 | $4.00 | $4.01 | 281,800 |
| 12/5/2025 | $4.14 | $4.17 | $4.02 | $4.03 | 449,223 |
| 12/4/2025 | $4.16 | $4.16 | $4.07 | $4.14 | 454,600 |
| 12/3/2025 | $4.20 | $4.23 | $4.12 | $4.15 | 396,032 |
| 12/2/2025 | $4.28 | $4.28 | $4.14 | $4.20 | 173,300 |
| 12/1/2025 | $4.31 | $4.35 | $4.26 | $4.28 | 280,617 |
| 11/28/2025 | $4.27 | $4.47 | $4.22 | $4.35 | 295,100 |
| 11/26/2025 | $4.19 | $4.31 | $4.14 | $4.27 | 336,123 |
| 11/25/2025 | $4.11 | $4.27 | $4.09 | $4.20 | 529,317 |
| 11/24/2025 | $4.21 | $4.21 | $4.00 | $4.02 | 1.13M |
| 11/21/2025 | $4.17 | $4.30 | $4.10 | $4.11 | 645,039 |
| 11/20/2025 | $4.38 | $4.47 | $4.16 | $4.18 | 559,298 |
| 11/19/2025 | $4.26 | $4.33 | $4.01 | $4.17 | 510,524 |
| 11/18/2025 | $4.15 | $4.26 | $3.92 | $4.26 | 766,100 |
| 11/17/2025 | $4.15 | $4.22 | $4.00 | $4.16 | 550,700 |
| 11/14/2025 | $4.26 | $4.38 | $4.03 | $4.04 | 592,431 |
| 11/13/2025 | $4.11 | $4.52 | $4.07 | $4.33 | 972,300 |
| 11/12/2025 | $4.29 | $4.29 | $3.81 | $3.92 | 725,134 |
| 11/11/2025 | $4.22 | $4.65 | $4.18 | $4.19 | 997,500 |
| 11/10/2025 | $3.87 | $4.21 | $3.87 | $4.18 | 727,461 |
| 11/7/2025 | $4.03 | $4.16 | $3.59 | $3.87 | 1.32M |
| 11/6/2025 | $4.24 | $4.24 | $3.91 | $3.92 | 659,000 |
| 11/5/2025 | $4.21 | $4.37 | $4.12 | $4.26 | 513,324 |
| 11/4/2025 | $4.41 | $4.54 | $4.18 | $4.20 | 281,408 |