Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westrock Coffee Company (NQ: WEST )

9.900 -0.160 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jun 12, 2024 10.24 10.24 9.890 9.900 201,037 -0.16(-1.59%)
Jun 11, 2024 10.12 10.12 9.950 10.06 167,518 -0.07(-0.69%)
Jun 10, 2024 10.31 10.31 10.01 10.13 156,243 -0.21(-2.03%)
Jun 07, 2024 10.37 10.51 10.30 10.34 118,643 -0.16(-1.52%)
Jun 06, 2024 10.46 10.58 10.46 10.50 122,187 +0.00(+0.00%)
Jun 05, 2024 10.45 10.53 10.31 10.50 147,882 +0.09(+0.86%)
Jun 04, 2024 10.41 10.49 10.25 10.41 157,203 +0.00(+0.00%)
Jun 03, 2024 10.50 10.51 10.35 10.41 150,666 +0.03(+0.29%)
May 31, 2024 10.37 10.47 10.30 10.38 96,742 +0.09(+0.87%)
May 30, 2024 10.34 10.50 10.26 10.29 100,338 -0.02(-0.19%)
May 29, 2024 10.33 10.55 10.25 10.31 152,147 -0.15(-1.43%)
May 28, 2024 10.77 10.77 10.26 10.46 238,737 -0.24(-2.29%)
May 24, 2024 10.57 10.73 10.52 10.71 150,239 +0.14(+1.37%)
May 23, 2024 10.50 10.65 10.45 10.56 183,245 +0.04(+0.38%)
May 22, 2024 10.65 10.66 10.50 10.52 170,250 -0.13(-1.22%)
May 21, 2024 10.58 10.72 10.52 10.65 105,971 +0.06(+0.57%)
May 20, 2024 10.60 10.67 10.52 10.59 171,905 +0.00(+0.00%)
May 17, 2024 10.65 10.69 10.50 10.59 118,579 -0.06(-0.56%)
May 16, 2024 10.70 10.82 10.61 10.65 92,304 -0.09(-0.84%)
May 15, 2024 10.79 10.87 10.68 10.74 199,201 -0.01(-0.09%)
May 14, 2024 10.70 10.99 10.61 10.75 269,824 +0.08(+0.75%)
May 13, 2024 10.63 10.75 10.53 10.67 167,633 +0.17(+1.62%)
May 10, 2024 10.47 10.60 10.25 10.50 217,351 -0.17(-1.59%)
May 09, 2024 10.64 10.73 10.54 10.67 248,127 +0.08(+0.76%)
May 08, 2024 10.48 10.70 10.46 10.59 187,433 -0.03(-0.28%)
May 07, 2024 10.70 10.71 10.58 10.62 230,352 +0.03(+0.28%)
May 06, 2024 10.58 10.62 10.41 10.59 294,009 +0.07(+0.67%)
May 03, 2024 10.60 10.64 10.43 10.52 134,297 +0.04(+0.38%)
May 02, 2024 10.51 10.57 10.29 10.48 120,024 +0.05(+0.48%)
May 01, 2024 10.16 10.57 10.10 10.43 157,962 +0.29(+2.86%)
Apr 30, 2024 10.25 10.27 10.13 10.14 86,713 -0.11(-1.07%)
Apr 29, 2024 10.10 10.25 10.06 10.25 155,378 +0.22(+2.19%)
Apr 26, 2024 10.00 10.09 9.920 10.03 93,837 +0.10(+1.01%)
Apr 25, 2024 9.930 10.07 9.830 9.930 100,197 -0.06(-0.60%)
Apr 24, 2024 9.920 10.02 9.830 9.990 82,332 +0.01(+0.10%)
Apr 23, 2024 10.10 10.12 9.950 9.980 124,605 -0.12(-1.19%)
Apr 22, 2024 10.30 10.30 10.08 10.10 82,038 -0.13(-1.27%)
Apr 19, 2024 10.00 10.23 9.985 10.23 108,371 +0.18(+1.79%)
Apr 18, 2024 10.09 10.22 10.05 10.05 106,440 -0.00(-0.05%)
Apr 17, 2024 10.08 10.25 10.03 10.05 142,910 +0.04(+0.35%)
Apr 16, 2024 9.970 10.09 9.910 10.02 72,910 +0.04(+0.40%)
Apr 15, 2024 10.05 10.07 9.850 9.980 111,948 -0.01(-0.10%)
Apr 12, 2024 9.990 10.02 9.760 9.990 125,435 -0.03(-0.30%)
Apr 11, 2024 10.09 10.09 9.950 10.02 143,497 -0.05(-0.50%)
Apr 10, 2024 10.15 10.17 9.925 10.07 188,637 -0.30(-2.89%)
Apr 09, 2024 10.33 10.43 10.21 10.37 121,436 +0.04(+0.39%)
Apr 08, 2024 10.17 10.35 10.10 10.33 125,075 +0.20(+1.97%)
Apr 05, 2024 10.07 10.15 9.980 10.13 94,238 +0.04(+0.40%)
Apr 04, 2024 10.24 10.30 10.03 10.09 126,829 -0.12(-1.18%)
Apr 03, 2024 10.14 10.25 10.12 10.21 110,141 -0.01(-0.10%)
Apr 02, 2024 10.16 10.29 10.08 10.22 109,863 -0.09(-0.87%)
Apr 01, 2024 10.37 10.43 10.13 10.31 126,381 -0.02(-0.19%)
Mar 28, 2024 10.14 10.46 10.13 10.33 134,408 +0.09(+0.88%)
Mar 27, 2024 9.990 10.29 9.938 10.24 230,379 +0.33(+3.33%)
Mar 26, 2024 9.980 10.12 9.880 9.910 109,669 -0.02(-0.20%)
Mar 25, 2024 9.970 10.18 9.830 9.930 125,741 -0.02(-0.20%)
Mar 22, 2024 10.09 10.22 9.850 9.950 98,271 -0.14(-1.39%)
Mar 21, 2024 10.09 10.33 10.01 10.09 130,803 +0.03(+0.30%)
Mar 20, 2024 9.920 10.20 9.790 10.06 189,174 +0.23(+2.34%)
Mar 19, 2024 9.750 10.03 9.750 9.830 136,985 +0.08(+0.82%)
Mar 18, 2024 9.700 9.990 9.660 9.750 252,290 +0.15(+1.56%)
Mar 15, 2024 9.800 9.950 9.490 9.600 369,565 -0.28(-2.83%)
Mar 14, 2024 10.40 10.45 9.691 9.880 320,941 -0.56(-5.36%)
Mar 13, 2024 8.860 10.52 8.860 10.44 659,044 +1.30(+14.22%)
Mar 12, 2024 9.160 9.340 8.860 9.140 248,994 +0.09(+0.99%)
Mar 11, 2024 9.400 9.550 9.030 9.050 152,962 -0.37(-3.93%)
Mar 08, 2024 9.420 9.695 9.270 9.420 377,626 +0.11(+1.18%)
Mar 07, 2024 9.580 9.640 9.290 9.310 282,695 -0.16(-1.69%)
Mar 06, 2024 9.740 9.780 9.440 9.470 205,049 -0.14(-1.46%)
Mar 05, 2024 9.790 9.860 9.590 9.610 120,601 -0.24(-2.44%)
Mar 04, 2024 9.900 9.940 9.780 9.850 126,112 -0.06(-0.61%)
Mar 01, 2024 10.13 10.13 9.740 9.910 139,226 -0.21(-2.08%)
Feb 29, 2024 9.930 10.20 9.930 10.12 298,886 +0.30(+3.05%)
Feb 28, 2024 9.750 9.969 9.730 9.820 93,270 -0.02(-0.20%)
Feb 27, 2024 9.510 9.890 9.510 9.840 176,716 +0.35(+3.63%)
Feb 26, 2024 9.940 10.03 9.470 9.495 179,834 -0.51(-5.05%)
Feb 23, 2024 10.08 10.26 9.955 10.00 214,394 -0.06(-0.60%)
Feb 22, 2024 10.05 10.14 9.900 10.06 146,474 -0.07(-0.69%)
Feb 21, 2024 10.28 10.43 10.09 10.13 158,030 -0.26(-2.50%)
Feb 20, 2024 10.79 10.83 10.28 10.39 210,880 -0.52(-4.77%)
Feb 16, 2024 11.21 11.21 10.27 10.91 297,738 -0.22(-1.98%)
Feb 15, 2024 10.77 11.21 10.77 11.13 207,393 +0.43(+4.02%)
Feb 14, 2024 10.46 10.82 10.38 10.70 134,334 +0.34(+3.28%)
Feb 13, 2024 10.37 10.43 10.25 10.36 128,905 -0.20(-1.89%)
Feb 12, 2024 10.35 10.73 10.35 10.56 163,664 +0.26(+2.52%)
Feb 09, 2024 10.18 10.32 10.08 10.30 115,014 +0.21(+2.08%)
Feb 08, 2024 10.11 10.27 10.04 10.09 146,468 -0.05(-0.49%)
Feb 07, 2024 10.35 10.35 10.11 10.14 112,600 -0.15(-1.46%)
Feb 06, 2024 10.22 10.45 10.18 10.29 134,844 +0.10(+0.98%)
Feb 05, 2024 10.54 10.54 10.18 10.19 148,402 -0.39(-3.69%)
Feb 02, 2024 10.36 10.67 10.08 10.58 164,826 +0.12(+1.15%)
Feb 01, 2024 10.35 10.53 10.12 10.46 318,346 +0.10(+0.97%)
Jan 31, 2024 10.78 10.88 10.34 10.36 376,414 -0.41(-3.81%)
Jan 30, 2024 10.80 10.83 10.68 10.77 171,402 -0.01(-0.09%)
Jan 29, 2024 10.44 10.80 10.35 10.78 275,515 +0.32(+3.11%)
Jan 26, 2024 10.57 10.67 10.41 10.46 101,500 -0.08(-0.81%)
Jan 25, 2024 10.62 10.71 10.46 10.54 170,406 +0.03(+0.29%)
Jan 24, 2024 10.49 10.53 10.33 10.51 107,874 +0.06(+0.57%)
Jan 23, 2024 10.64 10.85 10.45 10.45 146,317 -0.07(-0.67%)
Jan 22, 2024 10.16 10.53 10.16 10.52 167,438 +0.36(+3.54%)
Jan 19, 2024 10.21 10.21 9.900 10.16 154,181 +0.00(+0.00%)
Jan 18, 2024 9.850 10.17 9.840 10.16 224,126 +0.29(+2.94%)
Jan 17, 2024 9.720 9.890 9.720 9.870 113,494 +0.01(+0.10%)
Jan 16, 2024 10.00 10.00 9.790 9.860 129,579 -0.17(-1.69%)
Jan 12, 2024 10.00 10.13 9.910 10.03 185,444 -0.03(-0.30%)
Jan 11, 2024 10.00 10.21 9.900 10.06 685,560 +0.00(+0.00%)
Jan 10, 2024 9.770 10.08 9.700 10.06 143,208 +0.22(+2.24%)
Jan 09, 2024 9.920 10.07 9.810 9.840 192,227 -0.08(-0.81%)
Jan 08, 2024 9.710 9.950 9.710 9.920 91,201 +0.17(+1.74%)
Jan 05, 2024 9.780 9.965 9.677 9.750 155,686 -0.11(-1.12%)
Jan 04, 2024 10.22 10.26 9.850 9.860 146,946 -0.28(-2.76%)
Jan 03, 2024 10.17 10.20 9.920 10.14 249,760 -0.01(-0.10%)
Jan 02, 2024 10.09 10.36 10.07 10.15 190,872 -0.06(-0.59%)
Dec 29, 2023 10.30 10.38 10.07 10.21 221,103 -0.15(-1.45%)
Dec 28, 2023 10.19 10.49 10.08 10.36 260,621 +0.15(+1.47%)
Dec 27, 2023 10.15 10.37 9.949 10.21 259,648 +0.06(+0.59%)
Dec 26, 2023 9.920 10.24 9.890 10.15 168,861 +0.21(+2.11%)
Dec 22, 2023 9.890 10.06 9.890 9.940 218,698 +0.01(+0.10%)
Dec 21, 2023 9.940 10.04 9.819 9.930 221,730 +0.08(+0.81%)
Dec 20, 2023 9.780 10.14 9.670 9.850 342,895 -0.01(-0.10%)
Dec 19, 2023 9.800 10.03 9.760 9.860 207,446 +0.11(+1.13%)
Dec 18, 2023 9.820 10.09 9.650 9.750 287,826 +0.06(+0.62%)
Dec 15, 2023 10.28 10.36 9.670 9.690 507,840 -0.32(-3.20%)
Dec 14, 2023 10.24 10.40 9.970 10.01 618,787 -0.10(-0.99%)
Dec 13, 2023 9.860 10.25 9.740 10.11 315,871 +0.35(+3.59%)
Dec 12, 2023 9.700 9.790 9.580 9.760 229,198 +0.07(+0.72%)
Dec 11, 2023 9.420 9.750 9.330 9.690 243,923 +0.25(+2.65%)
Dec 08, 2023 9.360 9.510 9.260 9.440 171,222 +0.15(+1.61%)
Dec 07, 2023 9.500 9.540 9.230 9.290 280,294 -0.10(-1.06%)
Dec 06, 2023 9.090 9.430 9.050 9.390 233,322 +0.35(+3.87%)
Dec 05, 2023 9.200 9.380 9.020 9.040 180,125 -0.12(-1.26%)
Dec 04, 2023 9.250 9.512 9.090 9.155 375,862 +0.01(+0.16%)
Dec 01, 2023 9.140 9.230 9.060 9.140 257,993 -0.06(-0.65%)
Nov 30, 2023 9.640 9.640 9.130 9.200 715,241 -0.05(-0.54%)
Nov 29, 2023 9.320 9.500 9.190 9.250 179,467 -0.07(-0.75%)
Nov 28, 2023 9.120 9.340 9.010 9.320 168,376 +0.30(+3.33%)
Nov 27, 2023 9.040 9.160 8.890 9.020 184,723 +0.00(+0.00%)
Nov 24, 2023 8.920 9.190 8.890 9.020 96,567 +0.06(+0.67%)
Nov 22, 2023 8.620 9.040 8.620 8.960 241,632 +0.38(+4.43%)
Nov 21, 2023 8.310 8.625 8.180 8.580 211,789 +0.25(+3.00%)
Nov 20, 2023 8.600 8.600 8.135 8.330 251,164 -0.24(-2.80%)
Nov 17, 2023 8.630 8.650 8.380 8.570 180,145 +0.09(+1.06%)
Nov 16, 2023 8.790 8.850 8.180 8.480 423,223 -0.09(-1.05%)
Nov 15, 2023 7.980 8.670 7.970 8.570 251,931 +0.62(+7.80%)
Nov 14, 2023 7.400 7.970 7.320 7.950 320,075 +0.67(+9.28%)
Nov 13, 2023 7.180 7.960 7.180 7.275 347,736 -0.16(-2.15%)
Nov 10, 2023 7.760 8.035 6.880 7.435 1,165,722 -0.98(-11.59%)
Nov 09, 2023 8.720 8.790 8.330 8.410 266,167 -0.26(-3.00%)
Nov 08, 2023 8.760 8.820 8.640 8.670 119,762 -0.06(-0.69%)
Nov 07, 2023 8.620 8.770 8.560 8.730 186,843 +0.11(+1.28%)
Nov 06, 2023 8.410 8.660 8.350 8.620 139,381 +0.21(+2.50%)
Nov 03, 2023 8.310 8.500 8.260 8.410 212,967 +0.13(+1.57%)
Nov 02, 2023 8.030 8.290 8.010 8.280 209,064 +0.29(+3.63%)
Nov 01, 2023 8.210 8.210 7.930 7.990 232,946 -0.25(-3.03%)
Oct 31, 2023 8.420 8.980 8.220 8.240 243,439 -0.18(-2.14%)
Oct 30, 2023 8.560 8.560 8.340 8.420 207,396 -0.05(-0.59%)
Oct 27, 2023 8.580 8.670 8.340 8.470 367,251 -0.06(-0.70%)
Oct 26, 2023 8.830 8.925 8.510 8.530 234,047 -0.27(-3.07%)
Oct 25, 2023 8.770 8.958 8.750 8.800 170,937 +0.02(+0.17%)
Oct 24, 2023 8.680 8.822 8.660 8.785 120,770 +0.19(+2.15%)
Oct 23, 2023 8.520 8.710 8.400 8.600 171,346 +0.04(+0.47%)
Oct 20, 2023 8.710 8.760 8.530 8.560 107,869 -0.13(-1.50%)
Oct 19, 2023 8.660 8.850 8.600 8.690 104,685 -0.01(-0.06%)
Oct 18, 2023 8.770 8.889 8.680 8.695 158,154 -0.06(-0.74%)
Oct 17, 2023 8.660 8.880 8.660 8.760 189,030 +0.15(+1.74%)
Oct 16, 2023 8.260 8.650 8.260 8.610 227,479 +0.39(+4.74%)
Oct 13, 2023 8.170 8.305 8.020 8.220 173,007 +0.06(+0.67%)
Oct 12, 2023 8.480 8.480 8.085 8.165 290,567 -0.32(-3.71%)
Oct 11, 2023 8.900 8.942 8.480 8.480 152,071 -0.36(-4.07%)
Oct 10, 2023 8.640 8.860 8.600 8.840 345,925 +0.24(+2.79%)
Oct 09, 2023 8.610 8.650 8.395 8.600 169,353 -0.05(-0.58%)
Oct 06, 2023 8.860 8.885 8.610 8.650 227,847 -0.20(-2.26%)
Oct 05, 2023 8.940 8.940 8.715 8.850 366,837 -0.06(-0.67%)
Oct 04, 2023 8.800 9.030 8.670 8.910 588,056 +0.11(+1.25%)
Oct 03, 2023 8.720 8.830 8.620 8.800 233,182 -0.03(-0.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.