Warby Parker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	21.80	21.86	21.23	21.36	21.36	-2.15%	1,830,948
Jun 17, 2025	21.62	22.08	21.62	21.83	21.83	0.23%	2,298,517
Jun 16, 2025	22.37	22.43	21.58	21.78	21.78	-1.27%	2,786,170
Jun 13, 2025	21.74	22.41	21.49	22.06	22.06	-1.78%	2,235,814
Jun 12, 2025	22.31	22.52	22.14	22.46	22.46	-0.62%	1,739,983
Jun 11, 2025	22.36	23.41	22.14	22.60	22.60	1.89%	2,648,531
Jun 10, 2025	22.54	22.83	21.96	22.18	22.18	-1.33%	2,217,386
Jun 9, 2025	22.28	22.58	21.81	22.48	22.48	4.17%	2,085,398
Jun 6, 2025	21.50	21.75	21.06	21.58	21.58	1.79%	1,632,894
Jun 5, 2025	20.50	21.32	20.39	21.20	21.20	4.02%	1,646,586
Jun 4, 2025	20.79	20.93	20.17	20.38	20.38	-1.97%	1,788,702
Jun 3, 2025	21.63	21.72	20.56	20.79	20.79	-3.21%	2,131,840
Jun 2, 2025	21.15	21.70	20.70	21.48	21.48	1.46%	1,627,521
May 30, 2025	20.64	21.71	20.55	21.17	21.17	1.97%	2,961,889
May 29, 2025	20.55	20.78	20.06	20.76	20.76	3.39%	2,085,507
May 28, 2025	20.50	20.55	19.99	20.08	20.08	-2.48%	1,895,541
May 27, 2025	20.10	20.90	19.89	20.59	20.59	3.94%	2,661,348
May 23, 2025	19.61	20.29	19.38	19.81	19.81	-1.78%	3,400,094
May 22, 2025	19.90	20.54	19.66	20.17	20.17	0.65%	3,653,694
May 21, 2025	20.41	21.15	20.00	20.04	20.04	-1.47%	8,450,559
May 20, 2025	17.47	22.15	17.39	20.34	20.34	15.63%	10,945,784
May 19, 2025	17.19	17.84	17.13	17.59	17.59	-0.68%	2,018,012
May 16, 2025	17.72	17.77	17.41	17.71	17.71	0.80%	2,008,275
May 15, 2025	17.09	17.67	17.07	17.57	17.57	0.51%	2,027,426
May 14, 2025	18.45	18.45	17.40	17.48	17.48	-5.41%	2,547,505
May 13, 2025	18.73	18.96	18.42	18.48	18.48	-2.12%	3,130,871
May 12, 2025	17.42	18.91	17.42	18.88	18.88	19.87%	5,820,874
May 9, 2025	16.34	16.62	15.74	15.75	15.75	-5.23%	2,865,431
May 8, 2025	15.92	16.81	15.55	16.62	16.62	2.85%	4,144,429
May 7, 2025	16.61	16.64	15.88	16.16	16.16	-0.55%	4,161,544
May 6, 2025	16.49	16.78	16.23	16.25	16.25	-4.19%	1,892,835
May 5, 2025	16.52	17.33	16.45	16.96	16.96	0.30%	1,759,390
May 2, 2025	16.74	17.49	16.66	16.91	16.91	2.61%	2,875,393
May 1, 2025	16.72	16.90	16.30	16.48	16.48	-0.18%	1,897,695
Apr 30, 2025	15.99	16.83	15.52	16.51	16.51	4.49%	2,843,245
Apr 29, 2025	15.60	15.99	15.44	15.80	15.80	2.20%	1,659,348
Apr 28, 2025	15.56	15.88	15.24	15.46	15.46	-0.39%	1,713,909
Apr 25, 2025	15.73	15.84	15.30	15.52	15.52	-2.02%	2,182,525
Apr 24, 2025	14.95	15.90	14.77	15.84	15.84	6.17%	2,552,001
Apr 23, 2025	15.30	16.17	14.72	14.92	14.92	3.76%	2,523,502
Apr 22, 2025	14.26	14.67	14.13	14.38	14.38	2.71%	1,916,243
Apr 21, 2025	14.15	14.29	13.63	14.00	14.00	-1.82%	2,376,661
Apr 17, 2025	14.84	14.84	14.08	14.26	14.26	-	3,250,198
Apr 16, 2025	14.51	14.81	14.07	14.26	14.26	-3.52%	1,991,083
Apr 15, 2025	14.83	15.21	14.67	14.78	14.78	-0.54%	1,733,414
Apr 14, 2025	15.23	15.52	14.52	14.86	14.86	0.41%	2,328,122
Apr 11, 2025	14.82	15.05	13.94	14.80	14.80	-2.44%	3,146,718
Apr 10, 2025	15.52	15.80	14.58	15.17	15.17	-8.23%	2,848,324
Apr 9, 2025	14.12	17.00	13.82	16.53	16.53	15.84%	6,878,473
Apr 8, 2025	15.94	16.16	13.85	14.27	14.27	-7.88%	3,695,805