Canada markets closed

Westrock Coffee Company (WEST)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
10.23-0.05 (-0.49%)
At close: 04:00PM EDT
10.23 0.00 (0.00%)
After hours: 04:09PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202410.3610.4010.2110.2310.23780,300
Jun 27, 202410.3910.4110.2310.2810.28168,100
Jun 26, 202410.0910.4310.0510.3910.39151,600
Jun 25, 202410.0610.1110.0110.1010.10111,100
Jun 24, 202410.1010.2010.0510.0510.05120,400
Jun 21, 202410.0410.109.9510.0710.07243,300
Jun 20, 20249.6010.019.609.979.97144,900
Jun 18, 20249.9910.029.859.889.88159,700
Jun 17, 20249.8510.039.859.979.97144,500
Jun 14, 20249.709.929.649.909.90150,300
Jun 13, 20249.889.889.619.739.73165,900
Jun 12, 202410.2410.249.899.909.90201,000
Jun 11, 202410.1210.129.9510.0610.06167,400
Jun 10, 202410.3110.3110.0110.1310.13156,200
Jun 07, 202410.3710.5110.3010.3410.34118,600
Jun 06, 202410.4610.5810.4610.5010.50122,200
Jun 05, 202410.4510.5310.3110.5010.50147,900
Jun 04, 202410.4110.4910.2510.4110.41157,200
Jun 03, 202410.5010.5110.3510.4110.41150,700
May 31, 202410.3710.4710.3010.3810.3896,700
May 30, 202410.3410.5010.2610.2910.29100,300
May 29, 202410.3310.5510.2510.3110.31152,100
May 28, 202410.7710.7710.2610.4610.46238,700
May 24, 202410.5710.7310.5210.7010.70150,200
May 23, 202410.5010.6510.4510.5610.56183,200
May 22, 202410.6510.6610.5010.5210.52170,300
May 21, 202410.5810.7210.5210.6510.65106,000
May 20, 202410.6010.6710.5210.5910.59171,900
May 17, 202410.6510.6910.5010.5910.59118,600
May 16, 202410.7010.8210.6110.6510.6592,300
May 15, 202410.7910.8710.6810.7410.74199,200
May 14, 202410.7010.9910.6110.7510.75269,800
May 13, 202410.6310.7510.5310.6710.67167,600
May 10, 202410.4710.6010.2510.5010.50217,400
May 09, 202410.6410.7310.5510.6710.67248,500
May 08, 202410.4810.7010.4610.5910.59187,400
May 07, 202410.7010.7110.5810.6210.62230,400
May 06, 202410.5810.6210.4110.5910.59294,000
May 03, 202410.6010.6410.4310.5210.52134,300
May 02, 202410.5110.5710.2910.4810.48120,000
May 01, 202410.1610.5710.1010.4310.43158,000
Apr 30, 202410.2510.2710.1310.1410.1486,700
Apr 29, 202410.1010.2510.0610.2510.25155,400
Apr 26, 202410.0010.099.9210.0310.0393,800
Apr 25, 20249.9310.079.839.939.93100,200
Apr 24, 20249.9210.029.839.999.9982,300
Apr 23, 202410.1010.129.959.989.98124,600
Apr 22, 202410.3010.3010.0810.1010.1082,000
Apr 19, 202410.0010.239.9810.2310.23108,400
Apr 18, 202410.0910.2210.0510.0510.05106,400
Apr 17, 202410.0810.2510.0310.0610.06142,900
Apr 16, 20249.9710.099.9110.0210.0272,900
Apr 15, 202410.0510.079.859.989.98111,900
Apr 12, 20249.9910.029.769.999.99125,400
Apr 11, 202410.0910.099.9510.0210.02143,500
Apr 10, 202410.1510.179.9310.0710.07188,500
Apr 09, 202410.3310.4310.2110.3710.37121,400
Apr 08, 202410.1710.3510.1010.3310.33125,100
Apr 05, 202410.0710.159.9810.1310.1394,200
Apr 04, 202410.2410.3010.0310.0910.09126,800
Apr 03, 202410.1410.2510.1210.2110.21110,100
Apr 02, 202410.1610.2910.0810.2210.22109,900
Apr 01, 202410.3710.4310.1310.3110.31126,400
Mar 28, 202410.1410.4610.1310.3310.33134,400
Mar 27, 20249.9910.299.9410.2410.24230,900
Mar 26, 20249.9810.129.889.919.91109,700
Mar 25, 20249.9710.189.839.939.93125,700
Mar 22, 202410.0910.229.859.959.9598,300
Mar 21, 202410.0910.3310.0110.0910.09130,700
Mar 20, 20249.9210.199.7910.0610.06189,200
Mar 19, 20249.7510.039.759.839.83137,000
Mar 18, 20249.709.999.669.759.75252,300
Mar 15, 20249.809.959.499.609.60369,600
Mar 14, 202410.4010.459.699.889.88320,900
Mar 13, 20248.8610.528.8610.4410.44658,900
Mar 12, 20249.169.348.869.149.14249,500
Mar 11, 20249.409.559.039.059.05152,900
Mar 08, 20249.429.699.279.429.42377,600
Mar 07, 20249.589.649.299.319.31282,700
Mar 06, 20249.749.789.449.479.47205,000
Mar 05, 20249.799.869.599.619.61120,600
Mar 04, 20249.909.949.789.859.85126,100
Mar 01, 202410.1310.139.749.919.91139,200
Feb 29, 20249.9310.209.9310.1210.12298,900
Feb 28, 20249.759.979.739.829.8293,300
Feb 27, 20249.519.899.519.849.84176,700
Feb 26, 20249.9410.039.479.499.49179,800
Feb 23, 202410.0810.269.9510.0010.00214,400
Feb 22, 202410.0510.149.9010.0610.06146,500
Feb 21, 202410.2810.4310.0910.1310.13158,000
Feb 20, 202410.7910.8310.2810.3910.39210,900
Feb 16, 202411.2111.2110.2710.9110.91297,700
Feb 15, 202410.7711.2010.7711.1311.13207,400
Feb 14, 202410.4610.8210.3810.7010.70134,300
Feb 13, 202410.3710.4310.2510.3610.36128,900
Feb 12, 202410.3510.7310.3510.5610.56163,700
Feb 09, 202410.1810.3210.0810.3010.30115,000
Feb 08, 202410.1110.2710.0410.0910.09146,500
Feb 07, 202410.3510.3510.1110.1410.14112,600
Feb 06, 202410.2210.4510.1810.2910.29134,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...