Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westrock Coffee Company - Warrants (NQ: WESTW )

2.050 +0.110 (+5.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 2.180 2.320 2.180 2.320 20,198 +0.10(+4.50%)
May 30, 2024 2.190 2.270 2.190 2.220 9,166 +0.01(+0.45%)
May 29, 2024 2.200 2.210 2.190 2.210 4,200 -0.09(-3.91%)
May 28, 2024 2.260 2.300 2.210 2.300 8,501 -0.10(-4.17%)
May 24, 2024 2.370 2.400 2.330 2.400 1,471 +0.01(+0.42%)
May 23, 2024 2.380 2.390 2.380 2.390 1,218 -0.04(-1.85%)
May 22, 2024 2.380 2.435 2.380 2.435 494 +0.05(+2.31%)
May 20, 2024 2.380 20 -0.11(-4.41%)
May 16, 2024 2.490 3 +0.08(+3.32%)
May 15, 2024 2.400 2.460 2.400 2.410 25,729 -0.03(-1.23%)
May 14, 2024 2.440 2.540 2.390 2.440 22,880 +0.02(+0.83%)
May 13, 2024 2.410 2.420 2.390 2.420 10,127 +0.04(+1.68%)
May 10, 2024 2.260 2.380 2.260 2.380 1,992 -0.03(-1.24%)
May 09, 2024 2.420 2.420 2.380 2.410 18,787 -0.01(-0.41%)
May 08, 2024 2.420 2.420 2.420 2.420 3,744 +0.01(+0.41%)
May 07, 2024 2.130 2.440 2.130 2.410 41,124 +0.01(+0.42%)
May 06, 2024 2.380 2.400 2.340 2.400 22,864 +0.05(+2.13%)
May 03, 2024 2.380 2.380 2.350 2.350 1,314 +0.00(+0.00%)
May 02, 2024 2.340 2.350 2.340 2.350 253 -0.01(-0.43%)
May 01, 2024 2.240 2.360 2.240 2.360 1,873 +0.11(+4.89%)
Apr 29, 2024 2.250 0 +0.01(+0.37%)
Apr 26, 2024 2.242 2.242 2.242 2.242 390 +0.04(+1.90%)
Apr 19, 2024 2.200 45 -0.04(-1.79%)
Apr 17, 2024 2.240 82 +0.27(+13.71%)
Apr 12, 2024 1.970 167 -0.15(-7.08%)
Apr 11, 2024 2.110 2.320 2.110 2.120 1,734 -0.17(-7.42%)
Apr 09, 2024 2.290 16 +0.04(+1.78%)
Apr 08, 2024 0.9200 2.350 0.9200 2.250 2,400 +0.16(+7.65%)
Apr 05, 2024 2.090 2.090 2.090 2.090 2,038 -0.05(-2.33%)
Apr 04, 2024 2.270 2.270 2.140 2.140 18,229 -0.06(-2.73%)
Apr 01, 2024 2.200 65 -0.10(-4.34%)
Mar 28, 2024 2.100 2.300 2.100 2.300 13,922 +0.08(+3.60%)
Mar 27, 2024 1.990 2.220 1.990 2.220 71,221 +0.12(+5.46%)
Mar 26, 2024 2.200 2.200 2.100 2.105 7,049 +0.04(+1.69%)
Mar 25, 2024 2.090 2.090 2.030 2.070 40,700 -0.12(-5.48%)
Mar 22, 2024 2.190 2.190 2.190 2.190 114 -0.06(-2.67%)
Mar 21, 2024 2.150 2.290 2.150 2.250 10,538 +0.14(+6.64%)
Mar 20, 2024 2.110 2.110 2.110 2.110 220 -0.02(-1.10%)
Mar 19, 2024 2.070 2.150 2.070 2.133 875 +0.16(+8.29%)
Mar 18, 2024 2.120 2.120 1.970 1.970 992 -0.03(-1.50%)
Mar 15, 2024 2.000 2.120 2.000 2.000 10,845 -0.14(-6.54%)
Mar 14, 2024 2.350 2.350 2.050 2.140 12,198 -0.09(-4.04%)
Mar 13, 2024 1.950 2.270 1.870 2.230 41,404 +0.47(+26.70%)
Mar 12, 2024 1.340 1.890 1.340 1.760 9,507 +0.02(+1.15%)
Mar 11, 2024 1.920 1.920 1.730 1.740 28,289 -0.18(-9.37%)
Mar 08, 2024 1.930 1.940 1.830 1.920 48,347 +0.05(+2.67%)
Mar 07, 2024 1.860 1.880 1.840 1.870 6,275 -0.04(-2.09%)
Mar 06, 2024 1.950 2.000 1.810 1.910 97,761 -0.03(-1.55%)
Mar 05, 2024 2.030 2.030 1.940 1.940 503 -0.18(-8.49%)
Mar 01, 2024 2.120 85 -0.08(-3.63%)
Feb 29, 2024 2.190 2.200 2.170 2.200 12,082 +0.15(+7.31%)
Feb 28, 2024 1.390 2.210 1.390 2.050 1,012 +0.00(+0.00%)
Feb 27, 2024 2.200 2.200 1.900 2.050 2,438 +0.10(+5.12%)
Feb 26, 2024 2.160 2.200 1.950 1.950 2,320 -0.25(-11.36%)
Feb 22, 2024 2.200 0 -0.02(-0.90%)
Feb 21, 2024 2.360 2.360 2.220 2.220 808 -0.13(-5.53%)
Feb 20, 2024 2.488 2.488 2.350 2.350 13,494 -0.20(-7.84%)
Feb 16, 2024 2.450 2.550 2.440 2.550 21,207 -0.09(-3.41%)
Feb 15, 2024 2.470 2.640 2.470 2.640 6,500 +0.18(+7.23%)
Feb 14, 2024 2.462 2.462 2.462 2.462 5,158 +0.18(+8.04%)
Feb 13, 2024 2.279 2.279 2.279 2.279 506 -0.12(-5.05%)
Feb 12, 2024 2.220 2.400 2.220 2.400 33,220 +0.15(+6.67%)
Feb 09, 2024 2.240 2.250 2.240 2.250 581 -0.03(-1.32%)
Feb 08, 2024 2.210 2.280 2.160 2.280 5,122 -0.02(-0.87%)
Feb 07, 2024 2.300 2.348 2.300 2.300 3,744 -0.00(-0.00%)
Feb 06, 2024 2.370 2.370 2.300 2.300 1,200 -0.06(-2.66%)
Feb 05, 2024 2.300 2.363 2.300 2.363 2,914 -0.02(-0.69%)
Feb 01, 2024 2.379 8 -0.17(-6.69%)
Jan 31, 2024 2.470 2.550 2.470 2.550 9,075 +0.11(+4.51%)
Jan 30, 2024 2.410 2.450 2.410 2.440 28,313 +0.04(+1.67%)
Jan 29, 2024 2.340 2.400 2.320 2.400 28,430 +0.09(+3.90%)
Jan 26, 2024 2.442 2.442 2.310 2.310 2,753 -0.12(-4.94%)
Jan 25, 2024 2.420 2.430 2.380 2.430 6,093 +0.13(+5.65%)
Jan 24, 2024 2.300 2.320 2.300 2.300 2,962 -0.15(-6.12%)
Jan 23, 2024 2.360 2.480 2.360 2.450 13,652 +0.13(+5.60%)
Jan 22, 2024 2.290 2.340 2.240 2.320 42,662 +0.03(+1.31%)
Jan 19, 2024 2.190 2.290 2.185 2.290 1,230 +0.12(+5.53%)
Jan 18, 2024 2.170 2.170 2.170 2.170 391 +0.04(+1.88%)
Jan 17, 2024 2.270 2.270 2.080 2.130 1,931 -0.02(-0.93%)
Jan 16, 2024 2.300 2.300 2.150 2.150 9,180 -0.09(-4.02%)
Jan 12, 2024 2.205 2.240 2.205 2.240 291 +0.07(+3.23%)
Jan 11, 2024 2.170 2.170 2.160 2.170 1,184 +0.02(+0.93%)
Jan 10, 2024 2.168 2.168 2.138 2.150 1,532 -0.04(-1.82%)
Jan 09, 2024 2.150 2.190 2.150 2.190 874 +0.04(+1.80%)
Jan 08, 2024 2.170 2.170 2.151 2.151 969 +0.03(+1.47%)
Jan 05, 2024 2.130 2.130 2.120 2.120 1,218 -0.06(-2.76%)
Jan 03, 2024 2.180 7 -0.17(-7.23%)
Jan 02, 2024 2.300 2.350 2.290 2.350 1,670 +0.05(+2.17%)
Dec 29, 2023 2.256 2.300 2.256 2.300 1,071 -0.03(-1.29%)
Dec 28, 2023 2.255 2.330 2.255 2.330 2,594 -0.02(-0.85%)
Dec 27, 2023 2.170 2.350 2.160 2.350 4,365 +0.06(+2.62%)
Dec 26, 2023 2.300 2.300 2.100 2.290 5,390 -0.01(-0.43%)
Dec 22, 2023 2.140 2.300 2.140 2.300 4,012 +0.18(+8.49%)
Dec 21, 2023 2.120 2.120 2.120 2.120 2,288 -0.12(-5.36%)
Dec 20, 2023 2.230 2.250 2.110 2.240 4,341 +0.00(+0.00%)
Dec 19, 2023 2.160 2.240 2.060 2.240 11,244 -0.01(-0.44%)
Dec 18, 2023 2.300 2.300 2.200 2.250 15,605 +0.06(+2.74%)
Dec 15, 2023 2.300 2.351 2.140 2.190 14,361 -0.14(-6.01%)
Dec 14, 2023 2.430 2.670 2.300 2.330 6,637 +0.09(+4.02%)
Dec 13, 2023 2.060 2.260 2.060 2.240 23,162 +0.20(+10.07%)
Dec 12, 2023 2.000 2.035 2.000 2.035 10,601 +0.04(+1.75%)
Dec 11, 2023 1.910 2.000 1.870 2.000 50,209 +0.08(+4.17%)
Dec 08, 2023 1.920 1.920 1.920 1.920 14,058 +0.01(+0.52%)
Dec 07, 2023 1.910 1.910 1.880 1.910 127,784 +0.05(+2.69%)
Dec 06, 2023 1.870 2.000 1.860 1.860 20,631 -0.02(-1.06%)
Dec 04, 2023 1.880 0 +0.14(+8.05%)
Dec 01, 2023 1.740 1.740 1.740 1.740 176 -0.16(-8.42%)
Nov 30, 2023 1.900 1.900 1.900 1.900 869 -0.02(-1.04%)
Nov 29, 2023 1.920 1.920 1.920 1.920 913 +0.11(+6.07%)
Nov 28, 2023 1.810 1.810 1.775 1.810 389 +0.08(+4.62%)
Nov 27, 2023 1.990 1.990 1.730 1.730 3,050 +0.03(+1.76%)
Nov 24, 2023 1.710 1.750 1.700 1.700 7,065 +0.05(+3.03%)
Nov 22, 2023 1.540 1.650 1.540 1.650 103,688 +0.13(+8.55%)
Nov 21, 2023 1.400 1.520 1.390 1.520 55,205 +0.12(+8.57%)
Nov 20, 2023 1.390 1.430 1.390 1.400 17,180 -0.02(-1.41%)
Nov 17, 2023 1.420 1.420 1.410 1.420 10,233 +0.04(+2.90%)
Nov 16, 2023 1.500 1.525 1.375 1.380 126,391 +0.03(+2.22%)
Nov 15, 2023 1.240 1.475 1.240 1.350 22,044 +0.19(+16.38%)
Nov 14, 2023 0.9300 1.160 0.9300 1.160 13,451 +0.22(+23.40%)
Nov 13, 2023 1.000 1.010 0.9000 0.9400 31,597 -0.06(-6.00%)
Nov 10, 2023 1.280 1.280 0.9200 1.000 437,049 -0.37(-27.00%)
Nov 09, 2023 1.450 1.450 1.370 1.370 38,144 -0.11(-7.43%)
Nov 08, 2023 1.580 1.580 1.470 1.480 10,508 +0.01(+0.67%)
Nov 07, 2023 1.500 1.500 1.470 1.470 177,405 +0.01(+0.69%)
Nov 06, 2023 1.370 1.490 1.370 1.460 38,347 +0.09(+6.56%)
Nov 03, 2023 1.420 1.460 1.370 1.370 139,722 +0.01(+0.74%)
Nov 02, 2023 1.360 1.360 1.355 1.360 65,583 +0.05(+3.82%)
Nov 01, 2023 1.380 1.390 1.300 1.310 72,792 -0.10(-7.09%)
Oct 31, 2023 1.520 1.540 1.410 1.410 84,117 -0.08(-5.37%)
Oct 30, 2023 1.490 1.560 1.490 1.490 195,660 -0.03(-1.97%)
Oct 27, 2023 1.560 1.590 1.470 1.520 127,663 -0.03(-1.94%)
Oct 26, 2023 1.640 1.710 1.550 1.550 42,154 -0.15(-8.82%)
Oct 25, 2023 1.730 1.730 1.680 1.700 32,547 +0.04(+2.41%)
Oct 24, 2023 1.660 1.670 1.650 1.660 6,296 +0.05(+3.11%)
Oct 23, 2023 1.620 1.620 1.600 1.610 7,438 -0.02(-1.23%)
Oct 20, 2023 1.660 1.700 1.630 1.630 11,156 -0.02(-1.21%)
Oct 19, 2023 1.650 1.700 1.650 1.650 17,868 -0.02(-1.20%)
Oct 18, 2023 1.710 1.710 1.650 1.670 50,402 -0.01(-0.60%)
Oct 17, 2023 1.690 1.690 1.650 1.680 70,465 +0.07(+4.35%)
Oct 16, 2023 1.600 1.620 1.590 1.610 127,766 +0.06(+3.87%)
Oct 13, 2023 1.630 1.630 1.540 1.550 2,918 -0.10(-6.06%)
Oct 12, 2023 1.700 1.700 1.560 1.650 3,151 -0.06(-3.51%)
Oct 11, 2023 1.810 1.810 1.710 1.710 7,760 -0.08(-4.47%)
Oct 10, 2023 1.710 1.790 1.680 1.790 204,634 +0.06(+3.47%)
Oct 09, 2023 1.715 1.730 1.715 1.730 281 -0.01(-0.57%)
Oct 06, 2023 1.700 1.790 1.700 1.740 19,633 -0.01(-0.57%)
Oct 05, 2023 1.860 1.860 1.750 1.750 83,106 +0.04(+2.34%)
Oct 04, 2023 1.670 1.820 1.670 1.710 179,135 -0.01(-0.58%)
Oct 03, 2023 1.850 1.850 1.720 1.720 92,564 -0.10(-5.49%)
Oct 02, 2023 1.760 1.835 1.760 1.820 27,278 -0.04(-2.15%)
Sep 29, 2023 1.800 1.900 1.800 1.860 7,403 -0.05(-2.62%)
Sep 28, 2023 1.820 1.930 1.820 1.910 23,317 +0.10(+5.52%)
Sep 27, 2023 1.810 1.810 1.810 1.810 265 +0.00(+0.00%)
Sep 26, 2023 1.890 1.925 1.810 1.810 31,138 -0.15(-7.65%)
Sep 25, 2023 2.000 1.975 1.930 1.960 53,450 -0.09(-4.39%)
Sep 22, 2023 2.180 2.180 2.050 2.050 989 -0.10(-4.43%)
Sep 21, 2023 2.150 2.150 2.105 2.145 19,137 -0.02(-1.15%)
Sep 20, 2023 2.300 2.300 2.170 2.170 41,999 -0.25(-10.33%)
Sep 19, 2023 2.420 2.420 2.420 2.420 401 +0.02(+0.83%)
Sep 18, 2023 2.450 2.480 2.370 2.400 160,416 +0.01(+0.42%)
Sep 15, 2023 2.410 2.440 2.380 2.390 123,289 -0.06(-2.45%)
Sep 14, 2023 2.500 2.500 2.450 2.450 17,578 +0.03(+1.23%)
Sep 13, 2023 2.320 2.450 2.320 2.420 12,237 +0.03(+1.27%)
Sep 12, 2023 2.500 2.500 2.380 2.390 26,724 -0.04(-1.65%)
Sep 11, 2023 2.500 2.520 2.430 2.430 89,284 -0.04(-1.62%)
Sep 08, 2023 2.480 2.490 2.460 2.470 63,715 -0.03(-1.20%)
Sep 07, 2023 2.570 2.640 2.480 2.500 142,586 +0.10(+4.16%)
Sep 06, 2023 2.600 2.600 2.400 2.400 4,630 -0.20(-7.68%)
Sep 05, 2023 2.530 2.600 2.410 2.600 6,756 -0.00(-0.00%)
Sep 01, 2023 2.600 2.600 2.600 2.600 728 -0.10(-3.70%)
Aug 31, 2023 2.700 2.700 2.700 2.700 466 +0.00(+0.00%)
Aug 30, 2023 2.500 2.700 2.500 2.700 3,977 +0.18(+7.14%)
Aug 29, 2023 2.520 2.520 2.520 2.520 478 -0.01(-0.25%)
Aug 28, 2023 2.500 2.550 2.500 2.526 4,110 -0.02(-0.93%)
Aug 25, 2023 2.600 2.700 2.550 2.550 25,120 -0.06(-2.30%)
Aug 24, 2023 2.700 2.707 2.610 2.610 2,421 -0.09(-3.33%)
Aug 23, 2023 2.820 2.861 2.700 2.700 2,547 -0.12(-4.26%)
Aug 21, 2023 2.820 4 +0.00(+0.00%)
Aug 18, 2023 2.900 2.948 2.800 2.820 6,537 -0.08(-2.76%)
Aug 17, 2023 3.000 3.000 2.850 2.900 678 +0.04(+1.40%)
Aug 16, 2023 2.860 2.860 2.860 2.860 824 +0.03(+1.06%)
Aug 15, 2023 2.900 2.900 2.830 2.830 4,874 -0.03(-1.05%)
Aug 14, 2023 2.950 2.950 2.860 2.860 922 -0.07(-2.47%)
Aug 11, 2023 2.900 3.090 2.890 2.932 3,012 +0.08(+2.89%)
Aug 10, 2023 2.960 2.960 2.850 2.850 8,321 -0.07(-2.40%)
Aug 09, 2023 2.838 2.990 2.838 2.920 9,570 -0.08(-2.67%)
Aug 08, 2023 2.840 3.000 2.840 3.000 1,834 +0.06(+1.87%)
Aug 07, 2023 3.060 3.060 2.920 2.945 22,878 -0.10(-3.44%)
Aug 04, 2023 3.000 3.090 2.900 3.050 7,998 +0.06(+2.01%)
Aug 03, 2023 2.930 3.090 2.900 2.990 5,976 +0.08(+2.75%)
Aug 02, 2023 2.995 2.995 2.910 2.910 1,100 -0.09(-3.00%)
Aug 01, 2023 3.020 3.120 2.900 3.000 37,793 +0.06(+2.04%)
Jul 31, 2023 3.000 3.090 2.940 2.940 3,592 -0.13(-4.23%)
Jul 28, 2023 3.001 3.090 3.001 3.070 920 +0.06(+1.99%)
Jul 27, 2023 3.080 3.090 3.001 3.010 15,731 -0.02(-0.66%)
Jul 26, 2023 3.030 3.030 3.030 3.030 279 +0.00(+0.00%)
Jul 25, 2023 2.930 3.030 2.920 3.030 8,391 +0.00(+0.00%)
Jul 24, 2023 3.060 3.060 2.870 3.030 87,886 -0.03(-0.98%)
Jul 21, 2023 3.100 3.162 3.040 3.060 13,363 -0.14(-4.38%)
Jul 20, 2023 3.200 3.200 3.150 3.200 9,340 +0.06(+1.91%)
Jul 19, 2023 3.150 3.150 3.061 3.140 5,050 -0.01(-0.32%)
Jul 18, 2023 3.020 3.160 2.985 3.150 24,106 +0.23(+7.88%)
Jul 17, 2023 2.710 2.950 2.710 2.920 46,119 +0.07(+2.46%)
Jul 14, 2023 2.840 2.850 2.825 2.850 4,735 +0.00(+0.00%)
Jul 13, 2023 2.790 2.900 2.790 2.850 4,311 +0.08(+2.89%)
Jul 12, 2023 2.760 2.852 2.600 2.770 6,816 +0.01(+0.36%)
Jul 11, 2023 2.800 2.800 2.760 2.760 759 -0.11(-3.83%)
Jul 10, 2023 2.910 2.910 2.870 2.870 1,461 -0.03(-1.03%)
Jul 07, 2023 2.900 2.955 2.900 2.900 2,260 +0.00(+0.00%)
Jul 06, 2023 3.010 3.010 2.800 2.900 37,192 -0.15(-4.92%)
Jul 05, 2023 3.230 3.230 3.050 3.050 3,510 +0.05(+1.66%)
Jul 03, 2023 3.000 3.060 3.000 3.000 2,181 +0.00(+0.00%)
Jun 30, 2023 3.020 3.050 2.995 3.000 5,841 -0.04(-1.32%)
Jun 29, 2023 3.040 3.070 3.010 3.040 5,823 -0.05(-1.62%)
Jun 28, 2023 3.000 3.090 2.975 3.090 1,870 +0.10(+3.34%)
Jun 27, 2023 3.230 3.230 2.890 2.990 3,709 -0.01(-0.33%)
Jun 26, 2023 3.110 3.110 2.900 3.000 9,481 -0.18(-5.66%)
Jun 23, 2023 3.020 3.200 3.020 3.180 1,645 +0.13(+4.26%)
Jun 22, 2023 3.000 3.100 3.000 3.050 2,068 +0.00(+0.00%)
Jun 21, 2023 3.100 3.110 2.990 3.050 5,334 -0.20(-6.15%)
Jun 20, 2023 3.150 3.250 3.150 3.250 2,355 +0.03(+0.93%)
Jun 16, 2023 3.160 3.280 3.150 3.220 12,092 -0.01(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.