Skip to main content
logo
Warby Parker Inc. (WRBY)
NYSE: WRBY · Real-Time Price · USD
25.35
+0.09 (0.36%)
At close: Sep 4, 2025, 4:00 PM
25.35
0.00 (0.00%)
After-hours: Sep 4, 2025, 6:30 PM EDT

Warby Parker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202525.2525.4324.9925.3525.350.36%1,399,511
Sep 3, 202525.5625.7225.1525.2625.26-1.14%923,540
Sep 2, 202525.6426.0325.5025.5525.55-2.48%1,345,258
Aug 29, 202526.5826.6826.0526.2026.20-0.15%1,012,954
Aug 28, 202526.5626.9426.1926.2426.24-1.09%1,277,570
Aug 27, 202526.6427.1526.4426.5326.53-0.60%1,421,528
Aug 26, 202526.1226.7326.0526.6926.692.03%1,169,599
Aug 25, 202526.9126.9526.1426.1626.16-3.18%1,098,201
Aug 22, 202526.5027.3326.1027.0227.023.64%1,098,537
Aug 21, 202526.2726.4125.8226.0726.07-1.84%1,255,790
Aug 20, 202526.7427.0625.9826.5626.560.72%2,107,370
Aug 19, 202527.2427.2826.2226.3726.37-3.55%1,342,009
Aug 18, 202526.8927.4626.7227.3427.340.77%1,490,997
Aug 15, 202527.0227.3926.6327.1327.131.04%1,804,352
Aug 14, 202526.0826.9425.9526.8526.850.15%2,422,423
Aug 13, 202524.7127.1024.6126.8126.819.83%2,517,459
Aug 12, 202523.2924.4623.2324.4124.415.12%1,842,041
Aug 11, 202523.5723.7723.2023.2223.22-0.47%1,520,860
Aug 8, 202524.2224.3223.1823.3323.33-0.64%2,626,002
Aug 7, 202526.9929.7322.5423.4823.48-3.37%5,748,147
Aug 6, 202524.6224.6924.0224.3024.30-0.21%1,815,942
Aug 5, 202524.5025.0524.2824.3524.35-0.57%1,627,709
Aug 4, 202523.8624.6323.7524.4924.493.77%1,201,927
Aug 1, 202523.4523.6622.8523.6023.60-1.46%1,516,589
Jul 31, 202523.6924.2423.4023.9523.951.27%1,447,489
Jul 30, 202524.3524.3523.4223.6523.65-0.42%1,291,603
Jul 29, 202524.5524.6023.3323.7523.75-1.37%1,477,865
Jul 28, 202524.1624.2723.5624.0824.08-1.27%1,568,505
Jul 25, 202524.3924.5623.9324.3924.390.16%1,015,493
Jul 24, 202524.2624.7924.2324.3524.35-0.45%1,157,891
Jul 23, 202524.5824.9024.1224.4624.46-0.49%1,513,654
Jul 22, 202524.5424.6723.6524.5824.581.19%1,654,958
Jul 21, 202524.0124.5423.6024.2924.291.50%2,149,301
Jul 18, 202523.8624.0223.6223.9323.932.05%1,623,381
Jul 17, 202523.2823.7922.9023.4523.452.40%1,803,574
Jul 16, 202523.1423.2222.4222.9022.90-1,672,239
Jul 15, 202523.0323.2722.7222.9022.90-0.48%1,427,745
Jul 14, 202522.1723.6322.1723.0123.013.65%2,205,861
Jul 11, 202522.1822.3921.9422.2022.20-0.05%1,121,225
Jul 10, 202521.7622.2621.1322.2122.21-0.27%1,819,229
Jul 9, 202522.6022.7221.8822.2722.27-0.22%1,495,074
Jul 8, 202521.6222.4521.1122.3222.324.45%3,279,360
Jul 7, 202522.0622.1521.2921.3721.37-3.91%1,654,519
Jul 3, 202522.0622.3521.9122.2422.241.28%564,025
Jul 2, 202521.7722.1021.4821.9621.960.83%1,240,514
Jul 1, 202521.6822.5221.5021.7821.78-0.68%1,726,132
Jun 30, 202521.8622.1921.6821.9321.930.18%1,273,434
Jun 27, 202521.4221.9421.0121.8921.891.91%3,240,567
Jun 26, 202521.8621.9020.8521.4821.48-1.42%1,759,649
Jun 25, 202521.8122.3021.6721.7921.790.69%1,707,588