Warby Parker Inc. (WRBY)
NYSE: WRBY · Real-Time Price · USD
26.57
-0.18 (-0.67%)
Sep 15, 2025, 2:48 PM EDT - Market open
Warby Parker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 27.07 | 27.33 | 26.64 | 26.75 | 26.75 | -2.90% | 1,533,886 |
| Sep 11, 2025 | 26.80 | 27.59 | 26.63 | 27.55 | 27.55 | 2.00% | 1,315,784 |
| Sep 10, 2025 | 26.90 | 27.21 | 26.70 | 27.01 | 27.01 | 0.19% | 1,726,807 |
| Sep 9, 2025 | 26.50 | 26.97 | 26.27 | 26.96 | 26.96 | 0.79% | 1,443,191 |
| Sep 8, 2025 | 26.48 | 27.13 | 26.26 | 26.75 | 26.75 | 2.81% | 2,488,043 |
| Sep 5, 2025 | 25.59 | 26.04 | 25.37 | 26.02 | 26.02 | 2.64% | 1,126,742 |
| Sep 4, 2025 | 25.25 | 25.43 | 24.99 | 25.35 | 25.35 | 0.36% | 1,447,716 |
| Sep 3, 2025 | 25.56 | 25.72 | 25.15 | 25.26 | 25.26 | -1.14% | 923,540 |
| Sep 2, 2025 | 25.64 | 26.03 | 25.50 | 25.55 | 25.55 | -2.48% | 1,345,258 |
| Aug 29, 2025 | 26.58 | 26.68 | 26.05 | 26.20 | 26.20 | -0.15% | 1,012,954 |
| Aug 28, 2025 | 26.56 | 26.94 | 26.19 | 26.24 | 26.24 | -1.09% | 1,277,570 |
| Aug 27, 2025 | 26.64 | 27.15 | 26.44 | 26.53 | 26.53 | -0.60% | 1,421,528 |
| Aug 26, 2025 | 26.12 | 26.73 | 26.05 | 26.69 | 26.69 | 2.03% | 1,169,599 |
| Aug 25, 2025 | 26.91 | 26.95 | 26.14 | 26.16 | 26.16 | -3.18% | 1,098,201 |
| Aug 22, 2025 | 26.50 | 27.33 | 26.10 | 27.02 | 27.02 | 3.64% | 1,098,537 |
| Aug 21, 2025 | 26.27 | 26.41 | 25.82 | 26.07 | 26.07 | -1.84% | 1,255,790 |
| Aug 20, 2025 | 26.74 | 27.06 | 25.98 | 26.56 | 26.56 | 0.72% | 2,107,370 |
| Aug 19, 2025 | 27.24 | 27.28 | 26.22 | 26.37 | 26.37 | -3.55% | 1,342,009 |
| Aug 18, 2025 | 26.89 | 27.46 | 26.72 | 27.34 | 27.34 | 0.77% | 1,490,997 |
| Aug 15, 2025 | 27.02 | 27.39 | 26.63 | 27.13 | 27.13 | 1.04% | 1,804,352 |
| Aug 14, 2025 | 26.08 | 26.94 | 25.95 | 26.85 | 26.85 | 0.15% | 2,422,423 |
| Aug 13, 2025 | 24.71 | 27.10 | 24.61 | 26.81 | 26.81 | 9.83% | 2,517,459 |
| Aug 12, 2025 | 23.29 | 24.46 | 23.23 | 24.41 | 24.41 | 5.12% | 1,842,041 |
| Aug 11, 2025 | 23.57 | 23.77 | 23.20 | 23.22 | 23.22 | -0.47% | 1,520,860 |
| Aug 8, 2025 | 24.22 | 24.32 | 23.18 | 23.33 | 23.33 | -0.64% | 2,626,002 |
| Aug 7, 2025 | 26.99 | 29.73 | 22.54 | 23.48 | 23.48 | -3.37% | 5,748,147 |
| Aug 6, 2025 | 24.62 | 24.69 | 24.02 | 24.30 | 24.30 | -0.21% | 1,815,942 |
| Aug 5, 2025 | 24.50 | 25.05 | 24.28 | 24.35 | 24.35 | -0.57% | 1,627,709 |
| Aug 4, 2025 | 23.86 | 24.63 | 23.75 | 24.49 | 24.49 | 3.77% | 1,201,927 |
| Aug 1, 2025 | 23.45 | 23.66 | 22.85 | 23.60 | 23.60 | -1.46% | 1,516,589 |
| Jul 31, 2025 | 23.69 | 24.24 | 23.40 | 23.95 | 23.95 | 1.27% | 1,447,489 |
| Jul 30, 2025 | 24.35 | 24.35 | 23.42 | 23.65 | 23.65 | -0.42% | 1,291,603 |
| Jul 29, 2025 | 24.55 | 24.60 | 23.33 | 23.75 | 23.75 | -1.37% | 1,477,865 |
| Jul 28, 2025 | 24.16 | 24.27 | 23.56 | 24.08 | 24.08 | -1.27% | 1,568,505 |
| Jul 25, 2025 | 24.39 | 24.56 | 23.93 | 24.39 | 24.39 | 0.16% | 1,015,493 |
| Jul 24, 2025 | 24.26 | 24.79 | 24.23 | 24.35 | 24.35 | -0.45% | 1,157,891 |
| Jul 23, 2025 | 24.58 | 24.90 | 24.12 | 24.46 | 24.46 | -0.49% | 1,513,654 |
| Jul 22, 2025 | 24.54 | 24.67 | 23.65 | 24.58 | 24.58 | 1.19% | 1,654,958 |
| Jul 21, 2025 | 24.01 | 24.54 | 23.60 | 24.29 | 24.29 | 1.50% | 2,149,301 |
| Jul 18, 2025 | 23.86 | 24.02 | 23.62 | 23.93 | 23.93 | 2.05% | 1,623,381 |
| Jul 17, 2025 | 23.28 | 23.79 | 22.90 | 23.45 | 23.45 | 2.40% | 1,803,574 |
| Jul 16, 2025 | 23.14 | 23.22 | 22.42 | 22.90 | 22.90 | - | 1,672,239 |
| Jul 15, 2025 | 23.03 | 23.27 | 22.72 | 22.90 | 22.90 | -0.48% | 1,427,745 |
| Jul 14, 2025 | 22.17 | 23.63 | 22.17 | 23.01 | 23.01 | 3.65% | 2,205,861 |
| Jul 11, 2025 | 22.18 | 22.39 | 21.94 | 22.20 | 22.20 | -0.05% | 1,121,225 |
| Jul 10, 2025 | 21.76 | 22.26 | 21.13 | 22.21 | 22.21 | -0.27% | 1,819,229 |
| Jul 9, 2025 | 22.60 | 22.72 | 21.88 | 22.27 | 22.27 | -0.22% | 1,495,074 |
| Jul 8, 2025 | 21.62 | 22.45 | 21.11 | 22.32 | 22.32 | 4.45% | 3,279,360 |
| Jul 7, 2025 | 22.06 | 22.15 | 21.29 | 21.37 | 21.37 | -3.91% | 1,654,519 |
| Jul 3, 2025 | 22.06 | 22.35 | 21.91 | 22.24 | 22.24 | 1.28% | 564,025 |