Westrock Coffee Stock Price History
NASDAQ: WESTConsumer StaplesBeverages (Production/Distribution)USD
8.18-0.01 (-0.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WEST price history at a glance
The price history for Westrock Coffee (WEST) on this page begins on October 18, 2021, when the stock closed at $9.69; it most recently closed at $8.18 on October 5, 2026. The highest price in this record is $14.71, reached on December 5, 2022; the latest close is 44.4% below that peak. Across the 4 complete calendar years in the table, WEST finished higher in 1 and lower in 3. Its best year was 2022 (+37.2%) and its worst was 2025 (-38.2%).
Over roughly 5 years the share price changed -15.6%, a -3.4% compound annual price return (excluding dividends). In the last 12 months alone, WEST has gained 81.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $14.71
- Date of high
- Dec 5, 2022
- Low since 2021
- $3.59
- Date of low
- Nov 3, 2025
- 52-week high
- $10.19
- 52-week low
- $3.59
- Last close
- $8.18
WEST returns
1 week
+0.49%
1 month
+6.23%
3 months
+10.09%
6 months
+65.25%
Year to date
+100.98%
1 year
+81.37%
3 years
-0.49%
WEST price return, excluding dividends.
WEST annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.18 | +100.98% |
| 2025 | 4.07 | -38.24% |
| 2024 | 6.59 | -35.46% |
| 2023 | 10.21 | -23.58% |
| 2022 | 13.36 | +37.17% |
| 2021* | 9.74 | +0.52% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
WEST daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.21 | 8.21 | 7.98 | 8.18 | -0.12% | |
| 8.16 | 8.21 | 8.05 | 8.19 | +0.24% | |
| 8.19 | 8.37 | 8.15 | 8.17 | -0.97% | |
| 8.27 | 8.37 | 8.21 | 8.25 | +0.36% | |
| 8.14 | 8.35 | 8.12 | 8.22 | +0.98% | |
| 8.10 | 8.26 | 8.02 | 8.14 | +1.75% | |
| 8.01 | 8.10 | 7.87 | 8.00 | -0.50% | |
| 8.15 | 8.22 | 7.93 | 8.04 | -0.99% | |
| 8.25 | 8.25 | 8.07 | 8.12 | -1.58% | |
| 8.08 | 8.28 | 8.05 | 8.25 | +1.98% | |
| 7.99 | 8.16 | 7.94 | 8.09 | +1.51% | |
| 7.95 | 8.22 | 7.90 | 7.97 | -1.36% | |
| 8.13 | 8.20 | 7.94 | 8.08 | -1.10% | |
| 7.79 | 8.22 | 7.79 | 8.17 | +6.24% | |
| 7.85 | 7.97 | 7.66 | 7.69 | -1.91% | |
| 7.73 | 7.89 | 7.68 | 7.84 | +0.77% | |
| 7.85 | 7.94 | 7.72 | 7.78 | +0.13% | |
| 8.01 | 8.01 | 7.68 | 7.77 | -0.89% | |
| 7.84 | 7.86 | 7.71 | 7.84 | 0.00% | |
| 7.75 | 7.93 | 7.75 | 7.84 | +1.82% | |
| 7.83 | 7.86 | 7.65 | 7.70 | -0.13% | |
| 7.67 | 7.87 | 7.58 | 7.71 | +0.13% | |
| 7.99 | 7.99 | 7.59 | 7.70 | -1.91% | |
| 7.78 | 7.94 | 7.68 | 7.85 | +1.29% | |
| 7.64 | 7.95 | 7.58 | 7.75 | +0.91% | |
| 8.14 | 8.14 | 7.59 | 7.68 | -2.04% | |
| 7.74 | 7.96 | 7.73 | 7.84 | +1.82% | |
| 7.79 | 7.94 | 7.66 | 7.70 | -1.16% | |
| 8.00 | 8.04 | 7.75 | 7.79 | -2.62% | |
| 8.10 | 8.28 | 7.91 | 8.00 | -0.74% | |
| 8.30 | 8.30 | 7.87 | 8.06 | -0.98% | |
| 8.12 | 8.22 | 7.98 | 8.14 | +0.12% | |
| 8.42 | 8.54 | 8.07 | 8.13 | -3.67% | |
| 8.38 | 8.74 | 8.31 | 8.44 | +1.44% | |
| 8.35 | 8.36 | 8.02 | 8.32 | +0.36% | |
| 8.44 | 8.67 | 8.20 | 8.29 | -3.04% | |
| 8.44 | 8.66 | 8.26 | 8.55 | +3.76% | |
| 8.35 | 8.36 | 8.20 | 8.24 | -0.72% | |
| 8.31 | 8.35 | 8.20 | 8.30 | -1.54% | |
| 8.39 | 8.52 | 8.32 | 8.43 | +0.36% | |
| 8.26 | 8.64 | 8.23 | 8.40 | +1.57% | |
| 8.40 | 8.43 | 8.16 | 8.27 | +0.06% | |
| 8.16 | 8.41 | 8.16 | 8.27 | +1.29% | |
| 8.06 | 8.47 | 8.01 | 8.16 | -0.85% | |
| 7.00 | 8.23 | 6.52 | 8.23 | +1.73% | |
| 8.30 | 8.33 | 7.95 | 8.09 | -1.22% | |
| 8.00 | 8.30 | 7.88 | 8.19 | +2.63% | |
| 8.27 | 8.35 | 7.97 | 7.98 | -3.51% | |
| 8.19 | 8.36 | 8.08 | 8.27 | +1.85% | |
| 8.13 | 8.19 | 7.89 | 8.12 | -0.61% | |
| 8.10 | 8.21 | 7.98 | 8.17 | -0.12% | |
| 8.15 | 8.45 | 8.10 | 8.18 | -0.61% | |
| 7.98 | 8.39 | 7.66 | 8.23 | +4.44% | |
| 7.82 | 7.94 | 7.65 | 7.88 | +3.68% | |
| 7.56 | 7.68 | 7.32 | 7.60 | +0.53% | |
| 7.58 | 7.74 | 7.25 | 7.56 | -2.33% | |
| 7.79 | 7.94 | 7.65 | 7.74 | +0.39% | |
| 7.29 | 7.75 | 7.29 | 7.71 | +5.76% | |
| 7.72 | 7.84 | 7.26 | 7.29 | -5.08% | |
| 7.66 | 7.93 | 7.60 | 7.68 | +0.26% | |
| 7.23 | 7.72 | 7.15 | 7.66 | +6.54% | |
| 7.12 | 7.31 | 6.86 | 7.19 | +0.56% | |
| 7.51 | 7.76 | 7.14 | 7.15 | -3.77% | |
| 7.48 | 7.72 | 7.26 | 7.43 | 0.00% | |
| 7.10 | 7.59 | 7.08 | 7.43 | +3.77% | |
| 7.15 | 7.27 | 7.01 | 7.16 | 0.00% | |
| 6.82 | 7.20 | 6.81 | 7.16 | -0.69% | |
| 6.99 | 7.29 | 6.94 | 7.21 | +3.15% | |
| 7.20 | 7.24 | 6.98 | 6.99 | -0.99% | |
| 7.11 | 7.72 | 7.05 | 7.06 | -6.37% | |
| 8.08 | 8.16 | 7.44 | 7.54 | -7.03% | |
| 8.10 | 8.20 | 7.72 | 8.11 | -0.98% | |
| 9.39 | 9.47 | 8.17 | 8.19 | -12.78% | |
| 9.83 | 10.19 | 9.21 | 9.39 | -3.49% | |
| 9.66 | 9.97 | 9.54 | 9.73 | +0.52% | |
| 9.08 | 9.75 | 9.06 | 9.68 | +6.61% | |
| 8.99 | 9.35 | 8.95 | 9.08 | +0.33% | |
| 9.10 | 9.24 | 8.77 | 9.05 | +0.22% | |
| 8.86 | 9.16 | 8.54 | 9.03 | +3.44% | |
| 9.17 | 9.35 | 8.70 | 8.73 | -5.01% | |
| 8.83 | 9.21 | 8.75 | 9.19 | +4.31% | |
| 9.62 | 9.62 | 8.76 | 8.81 | -7.26% | |
| 9.48 | 9.77 | 9.31 | 9.50 | +0.11% | |
| 8.97 | 9.81 | 8.97 | 9.49 | +6.27% | |
| 7.96 | 9.13 | 7.96 | 8.93 | +11.90% | |
| 7.56 | 8.04 | 7.56 | 7.98 | +5.84% | |
| 7.53 | 7.68 | 7.48 | 7.54 | 0.00% | |
| 7.46 | 7.69 | 7.26 | 7.54 | +0.40% | |
| 7.96 | 8.05 | 7.38 | 7.51 | -4.94% | |
| 7.97 | 8.17 | 7.88 | 7.90 | -0.88% | |
| 8.54 | 8.54 | 7.84 | 7.97 | -6.24% | |
| 7.92 | 8.50 | 7.88 | 8.50 | +5.85% | |
| 7.98 | 8.09 | 7.87 | 8.03 | +0.25% | |
| 7.84 | 8.10 | 7.77 | 8.01 | +1.26% | |
| 7.91 | 8.14 | 7.90 | 7.91 | -0.25% | |
| 8.41 | 8.45 | 7.73 | 7.93 | -5.03% | |
| 8.64 | 8.68 | 8.10 | 8.35 | -2.68% | |
| 8.33 | 8.77 | 8.22 | 8.58 | +1.42% | |
| 8.07 | 8.54 | 7.97 | 8.46 | +4.83% | |
| 8.25 | 8.37 | 8.05 | 8.07 | -3.12% | |
| 8.68 | 8.82 | 8.26 | 8.33 | -1.42% | |
| 8.29 | 8.47 | 8.08 | 8.45 | +1.08% | |
| 8.39 | 8.70 | 8.35 | 8.36 | -0.24% | |
| 8.62 | 8.66 | 8.13 | 8.38 | -3.12% | |
| 8.75 | 8.90 | 8.43 | 8.65 | -1.14% | |
| 8.31 | 8.98 | 8.10 | 8.75 | +6.06% | |
| 6.87 | 8.62 | 6.87 | 8.25 | +39.83% | |
| 6.07 | 6.23 | 5.90 | 5.90 | -2.80% | |
| 5.90 | 6.13 | 5.80 | 6.07 | +4.30% | |
| 5.76 | 5.82 | 5.63 | 5.82 | +1.39% | |
| 5.89 | 5.94 | 5.67 | 5.74 | -2.71% | |
| 5.91 | 6.00 | 5.75 | 5.90 | +0.17% | |
| 5.66 | 5.93 | 5.66 | 5.89 | +3.88% | |
| 5.61 | 5.70 | 5.48 | 5.67 | +0.71% | |
| 5.66 | 5.71 | 5.58 | 5.63 | +0.36% | |
| 5.53 | 5.67 | 5.31 | 5.61 | +1.45% | |
| 5.47 | 5.55 | 5.24 | 5.53 | +3.56% | |
| 5.47 | 5.54 | 5.31 | 5.34 | -2.20% | |
| 5.56 | 5.69 | 5.35 | 5.46 | -1.09% | |
| 5.80 | 6.01 | 5.36 | 5.52 | -7.23% | |
| 5.40 | 5.98 | 5.30 | 5.95 | +8.18% | |
| 5.29 | 5.61 | 5.24 | 5.50 | +5.57% | |
| 5.11 | 5.21 | 5.03 | 5.21 | +1.96% | |
| 4.90 | 5.14 | 4.90 | 5.11 | +2.82% | |
| 4.74 | 5.05 | 4.74 | 4.97 | +3.76% | |
| 4.89 | 4.94 | 4.75 | 4.79 | -3.23% | |
| 4.90 | 4.98 | 4.81 | 4.95 | +0.61% | |
| 4.99 | 5.10 | 4.81 | 4.92 | -1.60% | |
| 4.95 | 5.06 | 4.84 | 5.00 | +4.38% | |
| 4.69 | 4.90 | 4.60 | 4.79 | +1.91% | |
| 4.39 | 4.71 | 4.36 | 4.70 | +6.82% | |
| 4.22 | 4.41 | 4.18 | 4.40 | +3.04% | |
| 4.24 | 4.35 | 4.12 | 4.27 | +0.47% | |
| 4.07 | 4.25 | 3.99 | 4.25 | +4.94% | |
| 3.95 | 4.07 | 3.83 | 4.05 | +3.58% | |
| 3.89 | 3.93 | 3.81 | 3.91 | +0.77% | |
| 3.92 | 3.92 | 3.78 | 3.88 | +0.52% | |
| 3.94 | 4.02 | 3.84 | 3.86 | -1.53% | |
| 4.09 | 4.09 | 3.91 | 3.92 | -4.85% | |
| 4.35 | 4.40 | 4.12 | 4.12 | -2.83% | |
| 4.32 | 4.41 | 4.17 | 4.24 | -2.08% | |
| 4.39 | 4.62 | 4.22 | 4.33 | -2.26% | |
| 4.60 | 4.60 | 4.36 | 4.43 | -2.42% | |
| 4.67 | 4.76 | 4.51 | 4.54 | +0.44% | |
| 4.27 | 4.58 | 4.26 | 4.52 | +6.10% | |
| 3.91 | 4.27 | 3.83 | 4.26 | +10.36% | |
| 3.80 | 3.96 | 3.80 | 3.86 | -0.52% | |
| 3.92 | 4.11 | 3.66 | 3.88 | -3.96% | |
| 3.99 | 4.24 | 3.87 | 4.04 | +4.12% | |
| 3.86 | 3.92 | 3.64 | 3.88 | -0.51% | |
| 3.84 | 3.92 | 3.79 | 3.90 | -0.51% | |
| 4.00 | 4.03 | 3.75 | 3.92 | -3.45% | |
| 4.13 | 4.20 | 4.04 | 4.06 | -1.46% | |
| 4.21 | 4.22 | 4.02 | 4.12 | -4.19% | |
| 4.34 | 4.39 | 4.22 | 4.30 | -2.71% | |
| 4.61 | 4.61 | 4.40 | 4.42 | -5.56% | |
| 4.96 | 5.02 | 4.54 | 4.68 | -6.21% | |
| 4.90 | 5.00 | 4.79 | 4.99 | +2.25% | |
| 4.89 | 4.99 | 4.87 | 4.88 | -0.41% | |
| 4.92 | 4.96 | 4.80 | 4.90 | -0.61% | |
| 4.89 | 5.02 | 4.88 | 4.93 | +0.41% | |
| 4.84 | 4.93 | 4.73 | 4.91 | +1.03% | |
| 4.95 | 5.06 | 4.84 | 4.86 | -1.62% | |
| 4.96 | 5.01 | 4.85 | 4.94 | -1.40% | |
| 5.05 | 5.15 | 4.88 | 5.01 | -0.99% | |
| 5.14 | 5.17 | 4.92 | 5.06 | -1.56% | |
| 5.11 | 5.20 | 5.03 | 5.14 | +0.98% | |
| 5.15 | 5.22 | 5.05 | 5.09 | -1.17% | |
| 5.04 | 5.19 | 4.93 | 5.15 | +3.00% | |
| 4.88 | 5.06 | 4.87 | 5.00 | +2.88% | |
| 5.06 | 5.06 | 4.79 | 4.86 | -3.95% | |
| 4.96 | 5.23 | 4.96 | 5.06 | +2.85% | |
| 4.91 | 4.97 | 4.80 | 4.92 | -0.20% | |
| 4.80 | 5.05 | 4.79 | 4.93 | +2.07% | |
| 4.63 | 4.86 | 4.63 | 4.83 | +2.33% | |
| 4.65 | 4.74 | 4.54 | 4.72 | +2.39% | |
| 4.62 | 4.71 | 4.59 | 4.61 | +0.22% | |
| 4.66 | 4.72 | 4.55 | 4.60 | -1.29% | |
| 4.68 | 4.70 | 4.56 | 4.66 | -0.43% | |
| 4.65 | 4.73 | 4.57 | 4.68 | +0.65% | |
| 4.73 | 4.82 | 4.63 | 4.65 | -1.06% | |
| 4.51 | 4.72 | 4.51 | 4.70 | +4.21% | |
| 4.55 | 4.55 | 4.35 | 4.51 | -1.10% | |
| 4.51 | 4.64 | 4.48 | 4.56 | +0.22% | |
| 4.47 | 4.63 | 4.36 | 4.55 | +1.79% | |
| 4.42 | 4.49 | 4.34 | 4.47 | +1.36% | |
| 4.36 | 4.43 | 4.26 | 4.41 | +0.92% | |
| 4.30 | 4.40 | 4.21 | 4.37 | +2.34% | |
| 4.20 | 4.34 | 4.05 | 4.27 | +2.15% | |
| 3.70 | 4.20 | 3.70 | 4.18 | +12.67% | |
| 3.78 | 3.88 | 3.70 | 3.71 | -0.80% | |
| 3.99 | 4.00 | 3.61 | 3.74 | -6.27% | |
| 4.06 | 4.07 | 3.97 | 3.99 | -1.97% | |
| 4.16 | 4.16 | 3.99 | 4.07 | 0.00% | |
| 4.01 | 4.09 | 3.96 | 4.07 | +1.50% | |
| 4.02 | 4.14 | 4.00 | 4.01 | -0.50% | |
| 4.15 | 4.18 | 4.03 | 4.03 | -2.89% | |
| 4.14 | 4.23 | 4.10 | 4.15 | +0.48% | |
| 4.09 | 4.15 | 4.06 | 4.13 | +1.47% | |
| 4.10 | 4.12 | 4.02 | 4.07 | -0.97% | |
| 4.18 | 4.24 | 4.08 | 4.11 | -1.91% | |
| 4.22 | 4.31 | 4.19 | 4.19 | -1.41% | |
| 4.23 | 4.27 | 4.12 | 4.25 | +1.19% | |
| 4.12 | 4.25 | 4.05 | 4.20 | +1.94% | |
| 4.26 | 4.51 | 4.12 | 4.12 | -3.29% | |
| 4.65 | 4.73 | 4.24 | 4.26 | -7.79% | |
| 4.50 | 4.75 | 4.45 | 4.62 | +10.26% | |
| 4.21 | 4.28 | 4.16 | 4.19 | +0.24% | |
| 4.03 | 4.25 | 3.99 | 4.18 | +3.47% | |
| 4.02 | 4.07 | 3.95 | 4.04 | +0.75% | |
| 4.02 | 4.11 | 4.00 | 4.01 | -0.50% | |
| 4.14 | 4.17 | 4.02 | 4.03 | -2.66% | |
| 4.16 | 4.16 | 4.07 | 4.14 | -0.24% | |
| 4.20 | 4.23 | 4.12 | 4.15 | -1.19% | |
| 4.28 | 4.28 | 4.14 | 4.20 | -1.87% | |
| 4.31 | 4.35 | 4.26 | 4.28 | -1.61% | |
| 4.27 | 4.48 | 4.22 | 4.35 | +1.87% | |
| 4.19 | 4.31 | 4.14 | 4.27 | +1.67% | |
| 4.11 | 4.27 | 4.09 | 4.20 | +4.48% | |
| 4.21 | 4.21 | 4.00 | 4.02 | -2.19% | |
| 4.17 | 4.30 | 4.10 | 4.11 | -1.67% | |
| 4.38 | 4.47 | 4.16 | 4.18 | +0.24% | |
| 4.26 | 4.33 | 4.01 | 4.17 | -2.11% | |
| 4.15 | 4.26 | 3.92 | 4.26 | +2.40% | |
| 4.15 | 4.22 | 4.00 | 4.16 | +2.97% | |
| 4.26 | 4.38 | 4.03 | 4.04 | -6.70% | |
| 4.11 | 4.52 | 4.07 | 4.33 | +10.46% | |
| 4.29 | 4.29 | 3.81 | 3.92 | -6.44% | |
| 4.22 | 4.65 | 4.18 | 4.19 | +0.24% | |
| 3.87 | 4.21 | 3.87 | 4.18 | +8.01% | |
| 4.03 | 4.16 | 3.59 | 3.87 | -1.28% | |
| 4.24 | 4.24 | 3.91 | 3.92 | -7.98% | |
| 4.21 | 4.37 | 4.12 | 4.26 | +1.43% | |
| 4.41 | 4.54 | 4.19 | 4.20 | -5.62% | |
| 4.41 | 4.52 | 4.26 | 4.45 | +0.91% | |
| 4.41 | 4.48 | 4.24 | 4.41 | +0.23% | |
| 4.73 | 4.83 | 4.40 | 4.40 | -7.76% | |
| 4.97 | 5.04 | 4.72 | 4.77 | -4.79% | |
| 5.10 | 5.17 | 4.94 | 5.01 | -0.99% | |
| 5.21 | 5.22 | 5.00 | 5.06 | -2.50% | |
| 5.02 | 5.25 | 4.98 | 5.19 | +4.01% | |
| 5.03 | 5.07 | 4.89 | 4.99 | -0.60% | |
| 5.14 | 5.16 | 4.94 | 5.02 | -2.52% | |
| 5.21 | 5.30 | 5.14 | 5.15 | -0.77% | |
| 4.80 | 5.22 | 4.79 | 5.19 | +9.03% | |
| 4.76 | 4.90 | 4.71 | 4.76 | -0.63% | |
| 4.76 | 4.97 | 4.73 | 4.79 | +0.63% | |
| 4.52 | 4.79 | 4.48 | 4.76 | +6.01% | |
| 4.42 | 4.54 | 4.34 | 4.49 | +0.45% | |
| 4.50 | 4.61 | 4.44 | 4.47 | +0.45% | |
| 4.50 | 4.57 | 4.43 | 4.45 | -1.33% | |
| 4.55 | 4.66 | 4.49 | 4.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WEST chart for longer ranges.