Warby Parker Inc. (WRBY)
NYSE: WRBY · Real-Time Price · USD
21.79
-0.51 (-2.29%)
Oct 16, 2025, 1:27 PM EDT - Market open
Warby Parker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 22.33 | 22.50 | 21.94 | 22.20 | - | -0.45% | 443,959 |
| Oct 15, 2025 | 22.25 | 22.57 | 21.76 | 22.30 | 22.30 | 0.72% | 1,941,312 |
| Oct 14, 2025 | 21.65 | 22.46 | 21.52 | 22.14 | 22.14 | -0.36% | 1,869,915 |
| Oct 13, 2025 | 22.71 | 22.86 | 21.96 | 22.22 | 22.22 | -0.18% | 2,162,906 |
| Oct 10, 2025 | 23.59 | 23.61 | 22.25 | 22.26 | 22.26 | -6.23% | 2,162,444 |
| Oct 9, 2025 | 24.48 | 24.56 | 23.66 | 23.74 | 23.74 | -3.50% | 1,242,269 |
| Oct 8, 2025 | 24.76 | 24.98 | 24.41 | 24.60 | 24.60 | -0.45% | 1,737,924 |
| Oct 7, 2025 | 25.47 | 25.53 | 24.63 | 24.71 | 24.71 | -2.56% | 1,293,153 |
| Oct 6, 2025 | 26.44 | 26.48 | 25.17 | 25.36 | 25.36 | -3.28% | 1,589,777 |
| Oct 3, 2025 | 26.69 | 27.19 | 26.02 | 26.22 | 26.22 | -0.83% | 1,788,370 |
| Oct 2, 2025 | 27.17 | 27.30 | 26.42 | 26.44 | 26.44 | -2.54% | 1,582,304 |
| Oct 1, 2025 | 27.35 | 27.64 | 27.00 | 27.13 | 27.13 | -1.63% | 1,107,825 |
| Sep 30, 2025 | 27.71 | 27.98 | 27.04 | 27.58 | 27.58 | -0.36% | 1,514,768 |
| Sep 29, 2025 | 27.99 | 28.10 | 27.42 | 27.68 | 27.68 | 0.29% | 1,340,864 |
| Sep 26, 2025 | 27.40 | 27.73 | 27.08 | 27.60 | 27.60 | 0.47% | 1,439,272 |
| Sep 25, 2025 | 27.66 | 27.81 | 27.08 | 27.47 | 27.47 | -2.59% | 1,074,732 |
| Sep 24, 2025 | 28.21 | 28.65 | 27.76 | 28.20 | 28.20 | -0.32% | 1,422,245 |
| Sep 23, 2025 | 28.53 | 29.04 | 28.22 | 28.29 | 28.29 | -0.95% | 1,720,520 |
| Sep 22, 2025 | 28.21 | 28.72 | 27.82 | 28.56 | 28.56 | 0.28% | 2,253,704 |
| Sep 19, 2025 | 28.22 | 28.60 | 27.69 | 28.48 | 28.48 | 0.49% | 2,116,521 |
| Sep 18, 2025 | 27.12 | 28.39 | 27.11 | 28.34 | 28.34 | 5.94% | 1,872,759 |
| Sep 17, 2025 | 27.40 | 27.63 | 26.41 | 26.75 | 26.75 | -1.44% | 1,955,497 |
| Sep 16, 2025 | 26.33 | 27.16 | 26.18 | 27.14 | 27.14 | 2.96% | 1,645,049 |
| Sep 15, 2025 | 27.15 | 27.36 | 26.32 | 26.36 | 26.36 | -1.46% | 1,408,509 |
| Sep 12, 2025 | 27.07 | 27.33 | 26.64 | 26.75 | 26.75 | -2.90% | 1,533,936 |
| 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 |