Warby Parker Inc. (WRBY)
NYSE: WRBY · Real-Time Price · USD
24.96
+0.75 (3.10%)
Jan 2, 2025, 12:44 PM EST - Market open
Warby Parker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2024 | 24.32 | 24.59 | 24.09 | 24.21 | 24.21 | - | 1,148,072 |
| Dec 30, 2024 | 23.93 | 24.68 | 23.76 | 24.21 | 24.21 | -0.86% | 1,115,771 |
| Dec 27, 2024 | 24.62 | 24.85 | 23.92 | 24.42 | 24.42 | -2.44% | 1,741,004 |
| Dec 26, 2024 | 25.52 | 25.73 | 24.85 | 25.03 | 25.03 | -2.68% | 1,432,589 |
| Dec 24, 2024 | 25.18 | 25.89 | 24.73 | 25.72 | 25.72 | 2.59% | 949,970 |
| Dec 23, 2024 | 24.84 | 25.64 | 24.61 | 25.07 | 25.07 | -0.44% | 2,021,140 |
| Dec 20, 2024 | 23.91 | 25.30 | 23.27 | 25.18 | 25.18 | 3.79% | 3,638,284 |
| Dec 19, 2024 | 24.14 | 24.50 | 23.76 | 24.26 | 24.26 | 2.32% | 1,646,766 |
| Dec 18, 2024 | 24.60 | 25.36 | 23.50 | 23.71 | 23.71 | -2.39% | 2,224,746 |
| Dec 17, 2024 | 24.16 | 24.32 | 23.62 | 24.29 | 24.29 | 0.45% | 1,305,195 |
| Dec 16, 2024 | 24.05 | 24.48 | 23.70 | 24.18 | 24.18 | 2.33% | 1,556,598 |
| Dec 13, 2024 | 24.38 | 24.71 | 23.59 | 23.63 | 23.63 | -0.76% | 1,801,816 |
| Dec 12, 2024 | 23.50 | 24.01 | 23.45 | 23.81 | 23.81 | 1.19% | 1,019,830 |
| Dec 11, 2024 | 23.79 | 24.23 | 23.50 | 23.53 | 23.53 | - | 1,479,208 |
| Dec 10, 2024 | 23.50 | 23.67 | 23.28 | 23.53 | 23.53 | 0.13% | 1,714,945 |
| Dec 9, 2024 | 24.07 | 24.20 | 23.48 | 23.50 | 23.50 | -1.22% | 1,300,879 |
| Dec 6, 2024 | 23.46 | 23.87 | 23.08 | 23.79 | 23.79 | 2.28% | 1,257,725 |
| Dec 5, 2024 | 23.46 | 23.60 | 23.08 | 23.26 | 23.26 | -1.82% | 1,025,002 |
| Dec 4, 2024 | 22.90 | 23.82 | 22.71 | 23.69 | 23.69 | 3.68% | 1,982,039 |
| Dec 3, 2024 | 22.11 | 23.19 | 22.00 | 22.85 | 22.85 | 3.77% | 1,872,250 |
| Dec 2, 2024 | 22.63 | 22.82 | 21.90 | 22.02 | 22.02 | -2.31% | 1,727,403 |
| Nov 29, 2024 | 23.06 | 23.32 | 22.42 | 22.54 | 22.54 | -1.57% | 914,794 |
| Nov 27, 2024 | 24.38 | 24.60 | 22.35 | 22.90 | 22.90 | -5.18% | 1,648,354 |
| Nov 26, 2024 | 23.93 | 24.36 | 23.63 | 24.15 | 24.15 | 0.46% | 2,166,602 |
| Nov 25, 2024 | 23.56 | 24.52 | 23.54 | 24.04 | 24.04 | 4.02% | 1,907,843 |
| Nov 22, 2024 | 23.51 | 23.83 | 22.78 | 23.11 | 23.11 | -0.69% | 1,470,208 |
| Nov 21, 2024 | 23.27 | 23.27 | 22.64 | 23.27 | 23.27 | - | 1,470,517 |
| Nov 20, 2024 | 23.00 | 23.36 | 22.70 | 23.27 | 23.27 | 0.91% | 1,311,250 |
| Nov 19, 2024 | 22.45 | 23.39 | 22.19 | 23.06 | 23.06 | 1.05% | 1,838,342 |
| Nov 18, 2024 | 21.44 | 22.94 | 21.33 | 22.82 | 22.82 | 6.39% | 2,498,260 |
| Nov 15, 2024 | 21.27 | 21.60 | 21.05 | 21.45 | 21.45 | 0.52% | 1,571,087 |
| Nov 14, 2024 | 21.20 | 21.45 | 21.08 | 21.34 | 21.34 | 1.04% | 1,585,629 |
| Nov 13, 2024 | 21.34 | 21.77 | 21.09 | 21.12 | 21.12 | -0.52% | 1,713,823 |
| Nov 12, 2024 | 20.61 | 21.45 | 20.60 | 21.23 | 21.23 | 3.56% | 1,772,539 |
| Nov 11, 2024 | 20.06 | 20.84 | 19.74 | 20.50 | 20.50 | 5.07% | 1,817,477 |
| Nov 8, 2024 | 19.00 | 19.93 | 18.92 | 19.51 | 19.51 | 1.04% | 2,526,267 |
| Nov 7, 2024 | 19.01 | 19.35 | 18.15 | 19.31 | 19.31 | 1.79% | 2,506,868 |
| Nov 6, 2024 | 18.63 | 19.60 | 18.21 | 18.97 | 18.97 | 2.99% | 3,512,209 |
| Nov 5, 2024 | 17.51 | 18.47 | 17.47 | 18.42 | 18.42 | 4.84% | 2,603,138 |
| Nov 4, 2024 | 17.34 | 17.78 | 17.27 | 17.57 | 17.57 | 0.69% | 1,093,336 |
| Nov 1, 2024 | 17.09 | 17.79 | 17.06 | 17.45 | 17.45 | 3.07% | 1,318,655 |
| Oct 31, 2024 | 17.15 | 17.25 | 16.82 | 16.93 | 16.93 | -1.11% | 862,772 |
| Oct 30, 2024 | 16.89 | 17.45 | 16.82 | 17.12 | 17.12 | 1.18% | 803,046 |
| Oct 29, 2024 | 17.12 | 17.16 | 16.71 | 16.92 | 16.92 | -1.69% | 742,603 |
| Oct 28, 2024 | 17.36 | 17.86 | 17.19 | 17.21 | 17.21 | 0.53% | 1,423,064 |
| Oct 25, 2024 | 17.29 | 17.49 | 17.04 | 17.12 | 17.12 | -0.23% | 1,115,045 |
| Oct 24, 2024 | 17.55 | 17.58 | 16.75 | 17.16 | 17.16 | -1.55% | 1,313,399 |
| Oct 23, 2024 | 17.95 | 18.13 | 17.26 | 17.43 | 17.43 | -2.13% | 1,456,354 |
| Oct 22, 2024 | 18.18 | 18.37 | 17.73 | 17.81 | 17.81 | -2.14% | 1,726,129 |
| Oct 21, 2024 | 17.30 | 18.21 | 16.88 | 18.20 | 18.20 | 9.97% | 2,618,685 |
| Oct 18, 2024 | 16.31 | 16.58 | 16.14 | 16.55 | 16.55 | 2.48% | 1,240,053 |
| Oct 17, 2024 | 16.30 | 16.56 | 15.86 | 16.15 | 16.15 | 0.56% | 1,674,797 |
| Oct 16, 2024 | 15.84 | 16.16 | 15.67 | 16.06 | 16.06 | 2.69% | 1,111,144 |
| Oct 15, 2024 | 15.49 | 16.03 | 15.42 | 15.64 | 15.64 | 0.58% | 1,307,640 |
| Oct 14, 2024 | 15.71 | 15.72 | 14.89 | 15.55 | 15.55 | -1.27% | 2,162,376 |
| Oct 11, 2024 | 15.07 | 15.76 | 15.03 | 15.75 | 15.75 | 4.44% | 1,227,498 |
| Oct 10, 2024 | 15.60 | 15.63 | 14.87 | 15.08 | 15.08 | -4.50% | 1,817,730 |
| Oct 9, 2024 | 16.25 | 16.43 | 15.79 | 15.79 | 15.79 | -3.31% | 701,214 |
| Oct 8, 2024 | 16.33 | 16.69 | 16.32 | 16.33 | 16.33 | -0.49% | 946,787 |
| Oct 7, 2024 | 15.93 | 16.55 | 15.93 | 16.41 | 16.41 | 1.93% | 1,591,655 |
| Oct 4, 2024 | 15.84 | 16.36 | 15.79 | 16.10 | 16.10 | 3.80% | 1,355,284 |
| Oct 3, 2024 | 15.39 | 15.57 | 14.80 | 15.51 | 15.51 | 3.13% | 1,387,404 |
| Oct 2, 2024 | 15.47 | 15.58 | 15.02 | 15.04 | 15.04 | -3.47% | 771,529 |
| Oct 1, 2024 | 16.19 | 16.40 | 15.58 | 15.58 | 15.58 | -4.59% | 1,244,608 |
| Sep 30, 2024 | 15.91 | 16.64 | 15.91 | 16.33 | 16.33 | 1.87% | 1,824,663 |
| Sep 27, 2024 | 16.20 | 16.55 | 15.93 | 16.03 | 16.03 | -0.37% | 1,375,733 |
| Sep 26, 2024 | 15.73 | 16.11 | 15.51 | 16.09 | 16.09 | 4.82% | 1,747,129 |
| Sep 25, 2024 | 15.19 | 15.41 | 15.01 | 15.35 | 15.35 | 0.85% | 1,215,522 |
| Sep 24, 2024 | 14.65 | 15.34 | 14.53 | 15.22 | 15.22 | 5.33% | 1,490,383 |
| Sep 23, 2024 | 14.38 | 14.60 | 14.14 | 14.45 | 14.45 | 1.19% | 1,609,880 |
| Sep 20, 2024 | 14.65 | 14.65 | 14.23 | 14.28 | 14.28 | -3.05% | 2,005,958 |
| Sep 19, 2024 | 15.07 | 15.33 | 14.58 | 14.73 | 14.73 | 1.17% | 947,043 |
| Sep 18, 2024 | 14.81 | 15.25 | 14.50 | 14.56 | 14.56 | -2.15% | 1,305,552 |
| Sep 17, 2024 | 15.25 | 15.29 | 14.67 | 14.88 | 14.88 | -0.80% | 1,429,391 |
| Sep 16, 2024 | 14.68 | 15.42 | 14.68 | 15.00 | 15.00 | 2.39% | 1,697,019 |
| Sep 13, 2024 | 14.51 | 14.92 | 14.32 | 14.65 | 14.65 | 2.02% | 1,387,446 |
| Sep 12, 2024 | 14.10 | 14.58 | 13.87 | 14.36 | 14.36 | 2.28% | 1,257,913 |
| Sep 11, 2024 | 13.79 | 14.11 | 13.67 | 14.04 | 14.04 | 1.15% | 1,335,569 |
| Sep 10, 2024 | 13.80 | 13.88 | 13.49 | 13.88 | 13.88 | -0.22% | 1,567,944 |
| Sep 9, 2024 | 13.29 | 14.21 | 13.22 | 13.91 | 13.91 | 6.18% | 1,862,608 |
| Sep 6, 2024 | 13.54 | 13.62 | 12.69 | 13.10 | 13.10 | -3.25% | 2,115,105 |
| Sep 5, 2024 | 13.83 | 13.91 | 13.35 | 13.54 | 13.54 | -1.74% | 1,421,709 |
| Sep 4, 2024 | 13.83 | 14.19 | 13.67 | 13.78 | 13.78 | -0.93% | 1,222,580 |
| Sep 3, 2024 | 14.86 | 14.98 | 13.82 | 13.91 | 13.91 | -6.77% | 1,690,364 |
| Aug 30, 2024 | 15.19 | 15.23 | 14.64 | 14.92 | 14.92 | -0.27% | 2,969,468 |
| Aug 29, 2024 | 15.52 | 15.54 | 14.85 | 14.96 | 14.96 | -2.54% | 1,487,581 |
| Aug 28, 2024 | 15.26 | 15.55 | 15.22 | 15.35 | 15.35 | -0.13% | 2,069,884 |
| Aug 27, 2024 | 15.55 | 15.71 | 15.32 | 15.37 | 15.37 | -1.98% | 2,012,799 |
| Aug 26, 2024 | 15.61 | 15.71 | 15.29 | 15.68 | 15.68 | 1.10% | 4,145,660 |
| Aug 23, 2024 | 14.80 | 15.78 | 14.57 | 15.51 | 15.51 | 11.90% | 5,437,694 |
| Aug 22, 2024 | 14.01 | 14.12 | 13.80 | 13.86 | 13.86 | -1.28% | 1,130,480 |
| Aug 21, 2024 | 13.79 | 14.11 | 13.70 | 14.04 | 14.04 | 4.31% | 1,109,432 |
| Aug 20, 2024 | 14.27 | 14.31 | 13.42 | 13.46 | 13.46 | -5.74% | 1,590,576 |
| Aug 19, 2024 | 14.33 | 14.57 | 14.24 | 14.28 | 14.28 | -1.45% | 1,535,246 |
| Aug 16, 2024 | 14.01 | 14.66 | 13.81 | 14.49 | 14.49 | 2.84% | 2,290,793 |
| Aug 15, 2024 | 13.77 | 14.10 | 13.48 | 14.09 | 14.09 | 10.16% | 2,365,927 |
| Aug 14, 2024 | 13.00 | 13.13 | 12.46 | 12.79 | 12.79 | -1.62% | 1,560,922 |
| Aug 13, 2024 | 12.97 | 13.18 | 12.89 | 13.00 | 13.00 | - | 2,650,630 |
| Aug 12, 2024 | 13.23 | 13.27 | 12.84 | 13.00 | 13.00 | -1.22% | 1,688,222 |
| Aug 9, 2024 | 14.23 | 14.23 | 13.06 | 13.16 | 13.16 | -6.27% | 1,678,727 |