Skip to main content
logo
Warby Parker Inc. (WRBY)
NYSE: WRBY · Real-Time Price · USD
18.77
+0.49 (2.68%)
Nov 24, 2025, 4:00 PM EST - Market closed

Warby Parker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 202518.0718.9717.9018.7718.772.68%2,780,711
Nov 21, 202517.0518.3916.9518.2818.287.47%2,710,315
Nov 20, 202517.5118.0416.9917.0117.01-2.24%2,049,302
Nov 19, 202517.2217.4216.9117.4017.401.46%2,108,900
Nov 18, 202516.4917.4316.4617.1517.154.00%3,263,158
Nov 17, 202516.8717.1316.2616.4916.49-2.77%3,779,251
Nov 14, 202517.1317.4616.7816.9616.96-1.85%4,194,764
Nov 13, 202517.5017.5717.1117.2817.28-1.20%3,445,179
Nov 12, 202517.4917.9117.0617.4917.490.63%4,626,320
Nov 11, 202517.4717.5017.0317.3817.38-0.06%4,481,170
Nov 10, 202517.1917.5416.8017.3917.390.99%3,187,732
Nov 7, 202516.5117.4716.2917.2217.221.71%4,879,294
Nov 6, 202516.6217.6714.9616.9316.93-11.13%7,759,791
Nov 5, 202519.4519.8419.0219.0519.05-3.05%3,288,024
Nov 4, 202519.5019.6719.1719.6519.65-0.61%1,933,106
Nov 3, 202519.4920.0919.4919.7719.770.92%2,504,286
Oct 31, 202519.3620.0119.0519.5919.591.66%2,548,015
Oct 30, 202519.9020.0219.0119.2719.27-3.89%2,593,347
Oct 29, 202521.0321.0319.7420.0520.05-5.11%2,544,314
Oct 28, 202521.5021.5620.9721.1321.13-1.72%1,654,974
Oct 27, 202521.4421.8321.4221.5021.501.13%1,688,501
Oct 24, 202522.5222.6421.2121.2621.26-4.06%2,234,361
Oct 23, 202521.6622.3421.6122.1622.161.47%1,785,386
Oct 22, 202521.6421.9721.5021.8421.840.51%1,415,265
Oct 21, 202521.6922.0921.3621.7321.73-0.23%1,585,522
Oct 20, 202522.0422.4021.7121.7821.780.37%1,440,117
Oct 17, 202521.4622.1721.3721.7021.700.79%1,917,249
Oct 16, 202522.3322.5021.3321.5321.53-3.45%1,964,838
Oct 15, 202522.2522.5721.7622.3022.300.72%1,941,312
Oct 14, 202521.6522.4621.5222.1422.14-0.36%1,869,915
Oct 13, 202522.7122.8621.9622.2222.22-0.18%2,162,906
Oct 10, 202523.5923.6122.2522.2622.26-6.23%2,162,444
Oct 9, 202524.4824.5623.6623.7423.74-3.50%1,242,269
Oct 8, 202524.7624.9824.4124.6024.60-0.45%1,737,924
Oct 7, 202525.4725.5324.6324.7124.71-2.56%1,293,153
Oct 6, 202526.4426.4825.1725.3625.36-3.28%1,589,777
Oct 3, 202526.6927.1926.0226.2226.22-0.83%1,788,370
Oct 2, 202527.1727.3026.4226.4426.44-2.54%1,582,304
Oct 1, 202527.3527.6427.0027.1327.13-1.63%1,107,825
Sep 30, 202527.7127.9827.0427.5827.58-0.36%1,514,768
Sep 29, 202527.9928.1027.4227.6827.680.29%1,340,864
Sep 26, 202527.4027.7327.0827.6027.600.47%1,439,272
Sep 25, 202527.6627.8127.0827.4727.47-2.59%1,074,732
Sep 24, 202528.2128.6527.7628.2028.20-0.32%1,422,245
Sep 23, 202528.5329.0428.2228.2928.29-0.95%1,720,520
Sep 22, 202528.2128.7227.8228.5628.560.28%2,253,704
Sep 19, 202528.2228.6027.6928.4828.480.49%2,116,521
Sep 18, 202527.1228.3927.1128.3428.345.94%1,872,759
Sep 17, 202527.4027.6326.4126.7526.75-1.44%1,955,497
Sep 16, 202526.3327.1626.1827.1427.142.96%1,645,049