NasdaqGM - Nasdaq Real Time Price • USD
Westrock Coffee Company (WEST)
As of 12:44 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 9.93 | 10.00 | 9.87 | 9.94 | 9.94 | 21,536 |
| Apr 24, 2024 | 9.92 | 10.02 | 9.83 | 9.99 | 9.99 | 82,300 |
| Apr 23, 2024 | 10.10 | 10.12 | 9.95 | 9.98 | 9.98 | 124,600 |
| Apr 22, 2024 | 10.30 | 10.30 | 10.08 | 10.10 | 10.10 | 82,000 |
| Apr 19, 2024 | 10.00 | 10.23 | 9.98 | 10.23 | 10.23 | 108,400 |
| Apr 18, 2024 | 10.09 | 10.22 | 10.05 | 10.05 | 10.05 | 106,400 |
| Apr 17, 2024 | 10.08 | 10.25 | 10.03 | 10.06 | 10.06 | 142,900 |
| Apr 16, 2024 | 9.97 | 10.09 | 9.91 | 10.02 | 10.02 | 72,900 |
| Apr 15, 2024 | 10.05 | 10.07 | 9.85 | 9.98 | 9.98 | 111,900 |
| Apr 12, 2024 | 9.99 | 10.02 | 9.76 | 9.99 | 9.99 | 125,400 |
| Apr 11, 2024 | 10.09 | 10.09 | 9.95 | 10.02 | 10.02 | 143,500 |
| Apr 10, 2024 | 10.15 | 10.17 | 9.93 | 10.07 | 10.07 | 188,500 |
| Apr 9, 2024 | 10.33 | 10.43 | 10.21 | 10.37 | 10.37 | 121,400 |
| Apr 8, 2024 | 10.17 | 10.35 | 10.10 | 10.33 | 10.33 | 125,100 |
| Apr 5, 2024 | 10.07 | 10.15 | 9.98 | 10.13 | 10.13 | 94,200 |
| Apr 4, 2024 | 10.24 | 10.30 | 10.03 | 10.09 | 10.09 | 126,800 |
| Apr 3, 2024 | 10.14 | 10.25 | 10.12 | 10.21 | 10.21 | 110,100 |
| Apr 2, 2024 | 10.16 | 10.29 | 10.08 | 10.22 | 10.22 | 109,900 |
| Apr 1, 2024 | 10.37 | 10.43 | 10.13 | 10.31 | 10.31 | 126,400 |
| Mar 28, 2024 | 10.14 | 10.46 | 10.13 | 10.33 | 10.33 | 134,400 |
| Mar 27, 2024 | 9.99 | 10.29 | 9.94 | 10.24 | 10.24 | 230,900 |
| Mar 26, 2024 | 9.98 | 10.12 | 9.88 | 9.91 | 9.91 | 109,700 |
| Mar 25, 2024 | 9.97 | 10.18 | 9.83 | 9.93 | 9.93 | 125,700 |
| Mar 22, 2024 | 10.09 | 10.22 | 9.85 | 9.95 | 9.95 | 98,300 |
| Mar 21, 2024 | 10.09 | 10.33 | 10.01 | 10.09 | 10.09 | 130,700 |
| Mar 20, 2024 | 9.92 | 10.19 | 9.79 | 10.06 | 10.06 | 189,200 |
| Mar 19, 2024 | 9.75 | 10.03 | 9.75 | 9.83 | 9.83 | 137,000 |
| Mar 18, 2024 | 9.70 | 9.99 | 9.66 | 9.75 | 9.75 | 252,300 |
| Mar 15, 2024 | 9.80 | 9.95 | 9.49 | 9.60 | 9.60 | 369,600 |
| Mar 14, 2024 | 10.40 | 10.45 | 9.69 | 9.88 | 9.88 | 320,900 |
| Mar 13, 2024 | 8.86 | 10.52 | 8.86 | 10.44 | 10.44 | 658,900 |
| Mar 12, 2024 | 9.16 | 9.34 | 8.86 | 9.14 | 9.14 | 249,500 |
| Mar 11, 2024 | 9.40 | 9.55 | 9.03 | 9.05 | 9.05 | 152,900 |
| Mar 8, 2024 | 9.42 | 9.69 | 9.27 | 9.42 | 9.42 | 377,600 |
| Mar 7, 2024 | 9.58 | 9.64 | 9.29 | 9.31 | 9.31 | 282,700 |
| Mar 6, 2024 | 9.74 | 9.78 | 9.44 | 9.47 | 9.47 | 205,000 |
| Mar 5, 2024 | 9.79 | 9.86 | 9.59 | 9.61 | 9.61 | 120,600 |
| Mar 4, 2024 | 9.90 | 9.94 | 9.78 | 9.85 | 9.85 | 126,100 |
| Mar 1, 2024 | 10.13 | 10.13 | 9.74 | 9.91 | 9.91 | 139,200 |
| Feb 29, 2024 | 9.93 | 10.20 | 9.93 | 10.12 | 10.12 | 298,900 |
| Feb 28, 2024 | 9.75 | 9.97 | 9.73 | 9.82 | 9.82 | 93,300 |
| Feb 27, 2024 | 9.51 | 9.89 | 9.51 | 9.84 | 9.84 | 176,700 |
| Feb 26, 2024 | 9.94 | 10.03 | 9.47 | 9.49 | 9.49 | 179,800 |
| Feb 23, 2024 | 10.08 | 10.26 | 9.95 | 10.00 | 10.00 | 214,400 |
| Feb 22, 2024 | 10.05 | 10.14 | 9.90 | 10.06 | 10.06 | 146,500 |
| Feb 21, 2024 | 10.28 | 10.43 | 10.09 | 10.13 | 10.13 | 158,000 |
| Feb 20, 2024 | 10.79 | 10.83 | 10.28 | 10.39 | 10.39 | 210,900 |
| Feb 16, 2024 | 11.21 | 11.21 | 10.27 | 10.91 | 10.91 | 297,700 |
| Feb 15, 2024 | 10.77 | 11.20 | 10.77 | 11.13 | 11.13 | 207,400 |
| Feb 14, 2024 | 10.46 | 10.82 | 10.38 | 10.70 | 10.70 | 134,300 |
| Feb 13, 2024 | 10.37 | 10.43 | 10.25 | 10.36 | 10.36 | 128,900 |
| Feb 12, 2024 | 10.35 | 10.73 | 10.35 | 10.56 | 10.56 | 163,700 |
| Feb 9, 2024 | 10.18 | 10.32 | 10.08 | 10.30 | 10.30 | 115,000 |
| Feb 8, 2024 | 10.11 | 10.27 | 10.04 | 10.09 | 10.09 | 146,500 |
| Feb 7, 2024 | 10.35 | 10.35 | 10.11 | 10.14 | 10.14 | 112,600 |
| Feb 6, 2024 | 10.22 | 10.45 | 10.18 | 10.29 | 10.29 | 134,800 |
| Feb 5, 2024 | 10.54 | 10.54 | 10.18 | 10.19 | 10.19 | 148,700 |
| Feb 2, 2024 | 10.36 | 10.67 | 10.08 | 10.58 | 10.58 | 164,800 |
| Feb 1, 2024 | 10.35 | 10.53 | 10.12 | 10.46 | 10.46 | 318,300 |
| Jan 31, 2024 | 10.78 | 10.88 | 10.34 | 10.36 | 10.36 | 376,400 |
| Jan 30, 2024 | 10.80 | 10.83 | 10.68 | 10.77 | 10.77 | 171,400 |
| Jan 29, 2024 | 10.44 | 10.80 | 10.35 | 10.78 | 10.78 | 275,500 |
| Jan 26, 2024 | 10.57 | 10.67 | 10.41 | 10.45 | 10.45 | 101,500 |
| Jan 25, 2024 | 10.62 | 10.71 | 10.46 | 10.54 | 10.54 | 170,400 |
| Jan 24, 2024 | 10.49 | 10.53 | 10.33 | 10.51 | 10.51 | 107,900 |
| Jan 23, 2024 | 10.64 | 10.85 | 10.45 | 10.45 | 10.45 | 146,000 |
| Jan 22, 2024 | 10.16 | 10.53 | 10.16 | 10.52 | 10.52 | 167,400 |
| Jan 19, 2024 | 10.21 | 10.21 | 9.90 | 10.16 | 10.16 | 154,200 |
| Jan 18, 2024 | 9.85 | 10.17 | 9.84 | 10.16 | 10.16 | 224,100 |
| Jan 17, 2024 | 9.72 | 9.89 | 9.72 | 9.87 | 9.87 | 113,500 |
| Jan 16, 2024 | 10.00 | 10.00 | 9.79 | 9.86 | 9.86 | 129,600 |
| Jan 12, 2024 | 10.00 | 10.13 | 9.91 | 10.03 | 10.03 | 185,400 |
| Jan 11, 2024 | 10.00 | 10.21 | 9.90 | 10.06 | 10.06 | 685,600 |
| Jan 10, 2024 | 9.77 | 10.08 | 9.70 | 10.06 | 10.06 | 143,200 |
| Jan 9, 2024 | 9.92 | 10.07 | 9.81 | 9.84 | 9.84 | 192,200 |
| Jan 8, 2024 | 9.71 | 9.95 | 9.71 | 9.92 | 9.92 | 91,200 |
| Jan 5, 2024 | 9.78 | 9.97 | 9.68 | 9.75 | 9.75 | 155,700 |
| Jan 4, 2024 | 10.22 | 10.26 | 9.85 | 9.86 | 9.86 | 146,900 |
| Jan 3, 2024 | 10.17 | 10.20 | 9.92 | 10.14 | 10.14 | 249,800 |
| Jan 2, 2024 | 10.09 | 10.36 | 10.07 | 10.15 | 10.15 | 190,800 |
| Dec 29, 2023 | 10.30 | 10.38 | 10.07 | 10.21 | 10.21 | 221,100 |
| Dec 28, 2023 | 10.19 | 10.49 | 10.08 | 10.36 | 10.36 | 260,600 |
| Dec 27, 2023 | 10.15 | 10.37 | 9.95 | 10.21 | 10.21 | 259,600 |
| Dec 26, 2023 | 9.92 | 10.24 | 9.89 | 10.15 | 10.15 | 168,900 |
| Dec 22, 2023 | 9.89 | 10.06 | 9.89 | 9.94 | 9.94 | 218,700 |
| Dec 21, 2023 | 9.94 | 10.05 | 9.82 | 9.93 | 9.93 | 221,700 |
| Dec 20, 2023 | 9.78 | 10.14 | 9.67 | 9.85 | 9.85 | 342,900 |
| Dec 19, 2023 | 9.80 | 10.03 | 9.76 | 9.86 | 9.86 | 207,400 |
| Dec 18, 2023 | 9.82 | 10.09 | 9.65 | 9.75 | 9.75 | 287,800 |
| Dec 15, 2023 | 10.28 | 10.36 | 9.67 | 9.69 | 9.69 | 507,800 |
| Dec 14, 2023 | 10.24 | 10.40 | 9.97 | 10.01 | 10.01 | 618,800 |
| Dec 13, 2023 | 9.86 | 10.25 | 9.74 | 10.11 | 10.11 | 315,900 |
| Dec 12, 2023 | 9.70 | 9.79 | 9.58 | 9.76 | 9.76 | 229,200 |
| Dec 11, 2023 | 9.42 | 9.75 | 9.33 | 9.69 | 9.69 | 243,900 |
| Dec 8, 2023 | 9.36 | 9.51 | 9.26 | 9.44 | 9.44 | 171,200 |
| Dec 7, 2023 | 9.50 | 9.54 | 9.23 | 9.29 | 9.29 | 280,300 |
| Dec 6, 2023 | 9.09 | 9.43 | 9.05 | 9.39 | 9.39 | 233,300 |
| Dec 5, 2023 | 9.20 | 9.38 | 9.02 | 9.04 | 9.04 | 180,100 |
| Dec 4, 2023 | 9.25 | 9.51 | 9.09 | 9.15 | 9.15 | 375,900 |
| Dec 1, 2023 | 9.14 | 9.23 | 9.06 | 9.14 | 9.14 | 257,800 |
| Nov 30, 2023 | 9.64 | 9.64 | 9.13 | 9.20 | 9.20 | 716,000 |
| Nov 29, 2023 | 9.32 | 9.50 | 9.19 | 9.25 | 9.25 | 179,500 |
| Nov 28, 2023 | 9.12 | 9.34 | 9.01 | 9.32 | 9.32 | 168,400 |
| Nov 27, 2023 | 9.04 | 9.16 | 8.89 | 9.02 | 9.02 | 184,700 |
| Nov 24, 2023 | 8.92 | 9.19 | 8.89 | 9.02 | 9.02 | 96,600 |
| Nov 22, 2023 | 8.62 | 9.04 | 8.62 | 8.96 | 8.96 | 241,600 |
| Nov 21, 2023 | 8.31 | 8.63 | 8.18 | 8.58 | 8.58 | 211,800 |
| Nov 20, 2023 | 8.60 | 8.60 | 8.14 | 8.33 | 8.33 | 251,200 |
| Nov 17, 2023 | 8.63 | 8.65 | 8.38 | 8.57 | 8.57 | 180,100 |
| Nov 16, 2023 | 8.79 | 8.85 | 8.18 | 8.48 | 8.48 | 423,200 |
| Nov 15, 2023 | 7.98 | 8.67 | 7.97 | 8.57 | 8.57 | 251,900 |
| Nov 14, 2023 | 7.40 | 7.97 | 7.32 | 7.95 | 7.95 | 320,100 |
| Nov 13, 2023 | 7.18 | 7.96 | 7.18 | 7.28 | 7.28 | 347,700 |
| Nov 10, 2023 | 7.76 | 8.03 | 6.88 | 7.43 | 7.43 | 1,165,700 |
| Nov 9, 2023 | 8.72 | 8.79 | 8.33 | 8.41 | 8.41 | 272,800 |
| Nov 8, 2023 | 8.76 | 8.82 | 8.64 | 8.67 | 8.67 | 119,800 |
| Nov 7, 2023 | 8.62 | 8.77 | 8.56 | 8.73 | 8.73 | 186,800 |
| Nov 6, 2023 | 8.41 | 8.66 | 8.35 | 8.62 | 8.62 | 139,300 |
| Nov 3, 2023 | 8.31 | 8.50 | 8.26 | 8.41 | 8.41 | 212,900 |
| Nov 2, 2023 | 8.03 | 8.29 | 8.01 | 8.28 | 8.28 | 209,100 |
| Nov 1, 2023 | 8.21 | 8.21 | 7.93 | 7.99 | 7.99 | 232,900 |
| Oct 31, 2023 | 8.42 | 8.98 | 8.22 | 8.24 | 8.24 | 243,400 |
| Oct 30, 2023 | 8.56 | 8.56 | 8.34 | 8.42 | 8.42 | 207,400 |
| Oct 27, 2023 | 8.58 | 8.67 | 8.34 | 8.47 | 8.47 | 367,300 |
| Oct 26, 2023 | 8.83 | 8.93 | 8.51 | 8.53 | 8.53 | 234,000 |
| Oct 25, 2023 | 8.77 | 8.96 | 8.75 | 8.80 | 8.80 | 170,900 |
| Oct 24, 2023 | 8.68 | 8.82 | 8.66 | 8.78 | 8.78 | 120,800 |
| Oct 23, 2023 | 8.52 | 8.71 | 8.40 | 8.60 | 8.60 | 171,300 |
| Oct 20, 2023 | 8.71 | 8.76 | 8.53 | 8.56 | 8.56 | 107,800 |
| Oct 19, 2023 | 8.66 | 8.85 | 8.60 | 8.69 | 8.69 | 104,700 |
| Oct 18, 2023 | 8.77 | 8.89 | 8.68 | 8.69 | 8.69 | 158,200 |
| Oct 17, 2023 | 8.66 | 8.88 | 8.66 | 8.76 | 8.76 | 189,000 |
| Oct 16, 2023 | 8.26 | 8.65 | 8.26 | 8.61 | 8.61 | 227,500 |
| Oct 13, 2023 | 8.17 | 8.31 | 8.02 | 8.22 | 8.22 | 173,000 |
| Oct 12, 2023 | 8.48 | 8.48 | 8.09 | 8.16 | 8.16 | 290,600 |
| Oct 11, 2023 | 8.90 | 8.94 | 8.48 | 8.48 | 8.48 | 152,100 |
| Oct 10, 2023 | 8.64 | 8.86 | 8.60 | 8.84 | 8.84 | 345,900 |
| Oct 9, 2023 | 8.61 | 8.65 | 8.40 | 8.60 | 8.60 | 169,400 |
| Oct 6, 2023 | 8.86 | 8.89 | 8.61 | 8.65 | 8.65 | 227,800 |
| Oct 5, 2023 | 8.94 | 8.94 | 8.72 | 8.85 | 8.85 | 366,800 |
| Oct 4, 2023 | 8.80 | 9.03 | 8.67 | 8.91 | 8.91 | 588,000 |
| Oct 3, 2023 | 8.72 | 8.83 | 8.62 | 8.80 | 8.80 | 233,200 |
| Oct 2, 2023 | 8.85 | 8.85 | 8.73 | 8.83 | 8.83 | 205,900 |
| Sep 29, 2023 | 8.94 | 8.94 | 8.73 | 8.86 | 8.86 | 160,700 |
| Sep 28, 2023 | 8.74 | 8.98 | 8.70 | 8.89 | 8.89 | 621,700 |
| Sep 27, 2023 | 8.72 | 8.85 | 8.63 | 8.74 | 8.74 | 306,800 |
| Sep 26, 2023 | 9.05 | 9.10 | 8.58 | 8.71 | 8.71 | 327,400 |
| Sep 25, 2023 | 9.13 | 9.15 | 8.95 | 9.06 | 9.06 | 292,500 |
| Sep 22, 2023 | 9.36 | 9.37 | 9.10 | 9.14 | 9.14 | 185,800 |
| Sep 21, 2023 | 9.39 | 9.39 | 9.10 | 9.30 | 9.30 | 233,200 |
| Sep 20, 2023 | 9.91 | 9.91 | 9.33 | 9.41 | 9.41 | 720,400 |
| Sep 19, 2023 | 10.05 | 10.05 | 9.74 | 9.78 | 9.78 | 292,900 |
| Sep 18, 2023 | 10.15 | 10.16 | 10.02 | 10.04 | 10.04 | 293,800 |
| Sep 15, 2023 | 10.03 | 10.14 | 9.93 | 10.10 | 10.10 | 1,586,100 |
| Sep 14, 2023 | 10.04 | 10.22 | 10.01 | 10.05 | 10.05 | 158,000 |
| Sep 13, 2023 | 9.99 | 10.06 | 9.96 | 10.02 | 10.02 | 186,800 |
| Sep 12, 2023 | 10.08 | 10.23 | 9.97 | 10.02 | 10.02 | 208,800 |
| Sep 11, 2023 | 10.17 | 10.25 | 10.07 | 10.14 | 10.14 | 309,900 |
| Sep 8, 2023 | 10.20 | 10.28 | 10.07 | 10.17 | 10.17 | 206,600 |
| Sep 7, 2023 | 10.24 | 10.45 | 10.15 | 10.20 | 10.20 | 394,200 |
| Sep 6, 2023 | 10.16 | 10.49 | 10.14 | 10.23 | 10.23 | 379,500 |
| Sep 5, 2023 | 9.99 | 10.25 | 9.97 | 10.15 | 10.15 | 608,100 |
| Sep 1, 2023 | 10.01 | 10.11 | 9.98 | 9.99 | 9.99 | 202,200 |
| Aug 31, 2023 | 10.11 | 10.23 | 10.01 | 10.04 | 10.04 | 259,900 |
| Aug 30, 2023 | 10.02 | 10.19 | 10.02 | 10.07 | 10.07 | 223,400 |
| Aug 29, 2023 | 10.09 | 10.18 | 9.99 | 10.06 | 10.06 | 156,700 |
| Aug 28, 2023 | 10.06 | 10.11 | 10.00 | 10.04 | 10.04 | 201,700 |
| Aug 25, 2023 | 10.22 | 10.30 | 10.02 | 10.05 | 10.05 | 221,900 |
| Aug 24, 2023 | 10.25 | 10.25 | 9.95 | 10.20 | 10.20 | 350,000 |
| Aug 23, 2023 | 10.60 | 10.60 | 10.10 | 10.21 | 10.21 | 298,900 |
| Aug 22, 2023 | 10.83 | 10.85 | 10.47 | 10.53 | 10.53 | 118,900 |
| Aug 21, 2023 | 10.82 | 10.94 | 10.71 | 10.83 | 10.83 | 157,300 |
| Aug 18, 2023 | 10.74 | 10.82 | 10.67 | 10.77 | 10.77 | 121,800 |
| Aug 17, 2023 | 10.82 | 10.97 | 10.76 | 10.77 | 10.77 | 207,700 |
| Aug 16, 2023 | 10.80 | 10.88 | 10.62 | 10.69 | 10.69 | 270,400 |
| Aug 15, 2023 | 10.76 | 10.94 | 10.61 | 10.64 | 10.64 | 217,500 |
| Aug 14, 2023 | 10.95 | 11.00 | 10.47 | 10.74 | 10.74 | 216,900 |
| Aug 11, 2023 | 10.38 | 10.88 | 10.17 | 10.85 | 10.85 | 379,300 |
| Aug 10, 2023 | 10.43 | 10.87 | 10.30 | 10.34 | 10.34 | 380,600 |
| Aug 9, 2023 | 10.75 | 11.10 | 10.58 | 10.90 | 10.90 | 419,100 |
| Aug 8, 2023 | 10.80 | 10.87 | 10.65 | 10.74 | 10.74 | 186,800 |
| Aug 7, 2023 | 10.85 | 10.85 | 10.53 | 10.81 | 10.81 | 200,400 |
| Aug 4, 2023 | 10.86 | 10.98 | 10.82 | 10.84 | 10.84 | 94,400 |
| Aug 3, 2023 | 11.08 | 11.11 | 10.83 | 10.86 | 10.86 | 96,600 |
| Aug 2, 2023 | 11.16 | 11.16 | 10.90 | 11.08 | 11.08 | 183,200 |
| Aug 1, 2023 | 11.11 | 11.22 | 10.99 | 11.16 | 11.16 | 182,500 |
| Jul 31, 2023 | 11.20 | 11.20 | 11.07 | 11.10 | 11.10 | 115,900 |
| Jul 28, 2023 | 11.13 | 11.28 | 11.05 | 11.18 | 11.18 | 133,100 |
| Jul 27, 2023 | 11.17 | 11.23 | 11.00 | 11.04 | 11.04 | 87,300 |
| Jul 26, 2023 | 10.90 | 11.18 | 10.87 | 11.17 | 11.17 | 72,000 |
| Jul 25, 2023 | 10.81 | 11.03 | 10.69 | 10.89 | 10.89 | 96,000 |
| Jul 24, 2023 | 11.28 | 11.42 | 10.82 | 10.84 | 10.84 | 170,600 |
| Jul 21, 2023 | 11.56 | 11.59 | 11.26 | 11.33 | 11.33 | 164,300 |
| Jul 20, 2023 | 11.52 | 11.89 | 11.39 | 11.52 | 11.52 | 152,000 |
| Jul 19, 2023 | 11.54 | 11.57 | 11.28 | 11.44 | 11.44 | 156,500 |
| Jul 18, 2023 | 11.06 | 11.54 | 11.06 | 11.44 | 11.44 | 199,700 |
| Jul 17, 2023 | 11.08 | 11.13 | 10.91 | 11.04 | 11.04 | 124,000 |
| Jul 14, 2023 | 10.84 | 10.98 | 10.69 | 10.97 | 10.97 | 79,700 |
| Jul 13, 2023 | 10.69 | 10.90 | 10.66 | 10.84 | 10.84 | 169,900 |
| Jul 12, 2023 | 10.48 | 10.70 | 10.41 | 10.64 | 10.64 | 124,100 |
| Jul 11, 2023 | 10.63 | 10.65 | 10.28 | 10.47 | 10.47 | 272,300 |
| Jul 10, 2023 | 10.76 | 10.99 | 10.62 | 10.63 | 10.63 | 169,900 |
| Jul 7, 2023 | 10.56 | 10.87 | 10.56 | 10.74 | 10.74 | 98,600 |
| Jul 6, 2023 | 10.76 | 10.81 | 10.40 | 10.56 | 10.56 | 174,000 |
| Jul 5, 2023 | 11.01 | 11.05 | 10.73 | 10.76 | 10.76 | 151,700 |
| Jul 3, 2023 | 11.17 | 11.28 | 10.93 | 10.99 | 10.99 | 128,700 |
| Jun 30, 2023 | 10.62 | 11.17 | 10.62 | 10.87 | 10.87 | 205,100 |
| Jun 29, 2023 | 10.82 | 11.18 | 10.79 | 11.15 | 11.15 | 151,900 |
| Jun 28, 2023 | 10.75 | 11.05 | 10.61 | 10.82 | 10.82 | 174,500 |
| Jun 27, 2023 | 10.86 | 10.86 | 10.51 | 10.78 | 10.78 | 332,000 |
| Jun 26, 2023 | 11.14 | 11.23 | 10.45 | 10.84 | 10.84 | 540,100 |
| Jun 23, 2023 | 11.04 | 11.30 | 11.04 | 11.20 | 11.20 | 3,729,400 |
| Jun 22, 2023 | 11.18 | 11.39 | 11.08 | 11.15 | 11.15 | 214,700 |
| Jun 21, 2023 | 11.45 | 11.45 | 10.96 | 11.25 | 11.25 | 550,700 |
| Jun 20, 2023 | 11.72 | 11.78 | 11.37 | 11.50 | 11.50 | 639,300 |
| Jun 16, 2023 | 11.79 | 11.91 | 11.47 | 11.72 | 11.72 | 499,500 |
| Jun 15, 2023 | 11.43 | 11.74 | 11.25 | 11.74 | 11.74 | 568,200 |
| Jun 14, 2023 | 11.18 | 11.47 | 11.18 | 11.43 | 11.43 | 446,900 |
| Jun 13, 2023 | 11.32 | 11.49 | 11.13 | 11.15 | 11.15 | 148,700 |
| Jun 12, 2023 | 11.35 | 11.55 | 11.26 | 11.31 | 11.31 | 197,400 |
| Jun 9, 2023 | 11.10 | 11.35 | 11.10 | 11.30 | 11.30 | 172,700 |
| Jun 8, 2023 | 10.90 | 11.18 | 10.80 | 11.13 | 11.13 | 112,100 |
| Jun 7, 2023 | 11.17 | 11.25 | 10.92 | 10.98 | 10.98 | 127,900 |
| Jun 6, 2023 | 11.38 | 11.70 | 11.15 | 11.20 | 11.20 | 110,400 |
| Jun 5, 2023 | 11.29 | 11.73 | 11.29 | 11.39 | 11.39 | 272,800 |
| Jun 2, 2023 | 11.38 | 11.55 | 11.30 | 11.35 | 11.35 | 196,000 |
| Jun 1, 2023 | 11.04 | 11.34 | 10.96 | 11.33 | 11.33 | 145,000 |
| May 31, 2023 | 11.03 | 11.05 | 10.88 | 11.03 | 11.03 | 256,100 |
| May 30, 2023 | 11.09 | 11.13 | 10.83 | 11.06 | 11.06 | 104,200 |
| May 26, 2023 | 11.20 | 11.32 | 11.06 | 11.16 | 11.16 | 134,500 |
| May 25, 2023 | 11.08 | 11.26 | 10.87 | 11.15 | 11.15 | 120,500 |
| May 24, 2023 | 11.20 | 11.36 | 10.90 | 10.97 | 10.97 | 126,100 |
| May 23, 2023 | 11.14 | 11.54 | 11.01 | 11.20 | 11.20 | 332,800 |
| May 22, 2023 | 10.74 | 11.20 | 10.74 | 11.17 | 11.17 | 309,400 |
| May 19, 2023 | 10.89 | 10.97 | 10.56 | 10.71 | 10.71 | 226,100 |
| May 18, 2023 | 10.84 | 10.90 | 10.28 | 10.60 | 10.60 | 234,700 |
| May 17, 2023 | 10.64 | 10.97 | 10.51 | 10.84 | 10.84 | 304,800 |
| May 16, 2023 | 11.13 | 11.13 | 10.54 | 10.69 | 10.69 | 301,000 |
| May 15, 2023 | 10.91 | 11.43 | 10.83 | 11.25 | 11.25 | 266,800 |
| May 12, 2023 | 11.25 | 11.40 | 10.35 | 10.91 | 10.91 | 874,700 |
| May 11, 2023 | 11.66 | 11.73 | 11.49 | 11.60 | 11.60 | 249,200 |
| May 10, 2023 | 11.63 | 11.77 | 11.63 | 11.65 | 11.65 | 246,300 |
| May 9, 2023 | 11.64 | 11.69 | 11.52 | 11.62 | 11.62 | 198,700 |
| May 8, 2023 | 11.75 | 11.82 | 11.55 | 11.69 | 11.69 | 199,300 |
| May 5, 2023 | 11.70 | 11.84 | 11.61 | 11.65 | 11.65 | 196,900 |
| May 4, 2023 | 11.84 | 11.85 | 11.52 | 11.68 | 11.68 | 200,800 |
| May 3, 2023 | 11.84 | 12.05 | 11.78 | 11.83 | 11.83 | 122,000 |
| May 2, 2023 | 12.10 | 12.14 | 11.66 | 11.82 | 11.82 | 230,600 |
| May 1, 2023 | 12.25 | 12.37 | 12.02 | 12.10 | 12.10 | 132,300 |
| Apr 28, 2023 | 12.24 | 12.27 | 12.06 | 12.23 | 12.23 | 130,200 |
| Apr 27, 2023 | 12.33 | 12.41 | 12.02 | 12.18 | 12.18 | 135,100 |
| Apr 26, 2023 | 11.95 | 12.35 | 11.81 | 12.33 | 12.33 | 115,600 |
| Apr 25, 2023 | 12.37 | 12.56 | 11.80 | 11.99 | 11.99 | 297,300 |
Related Tickers
JVA Coffee Holding Co., Inc.
1.6399
-3.54%
LANC Lancaster Colony Corporation
188.08
-0.38%
FREE Whole Earth Brands, Inc.
4.8200
0.00%
NUZE NuZee, Inc.
1.3050
+11.54%
FARM Farmer Bros. Co.
3.2254
+2.07%
SENEA Seneca Foods Corporation
57.88
-0.94%
JBSS John B. Sanfilippo & Son, Inc.
100.79
+0.44%
RCLFF RCL Foods Limited
0.6592
0.00%
MALG Microalliance Group Inc.
0.0601
0.00%
PFODF Premier Foods plc
1.8000
0.00%