Warby Parker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	28.33	28.41	27.74	28.16	28.16	-0.60%	2,591,626
Jan 15, 2026	28.81	29.28	28.21	28.33	28.33	-1.60%	2,322,728
Jan 14, 2026	29.03	29.72	28.24	28.79	28.79	-1.03%	2,968,955
Jan 13, 2026	26.99	30.00	26.36	29.09	29.09	9.44%	6,812,323
Jan 12, 2026	27.85	28.12	26.33	26.58	26.58	-6.08%	3,946,151
Jan 9, 2026	28.69	29.22	27.92	28.30	28.30	0.07%	4,285,456
Jan 8, 2026	26.59	28.52	26.42	28.28	28.28	4.47%	3,390,015
Jan 7, 2026	25.73	27.40	25.73	27.07	27.07	4.36%	5,220,651
Jan 6, 2026	23.65	26.03	23.56	25.94	25.94	11.57%	5,702,906
Jan 5, 2026	22.42	23.85	22.42	23.25	23.25	2.79%	5,541,222
Jan 2, 2026	22.30	22.85	21.86	22.62	22.62	3.81%	4,755,906
Dec 31, 2025	21.97	22.08	21.46	21.79	21.79	-1.04%	4,262,501
Dec 30, 2025	22.90	22.92	21.85	22.02	22.02	-4.26%	5,316,851
Dec 29, 2025	24.17	24.45	22.76	23.00	23.00	-4.88%	3,792,377
Dec 26, 2025	26.06	26.20	24.14	24.18	24.18	-8.17%	3,876,118
Dec 24, 2025	25.89	26.70	25.75	26.33	26.33	2.05%	1,364,679
Dec 23, 2025	26.56	27.29	25.71	25.80	25.80	-2.71%	2,259,727
Dec 22, 2025	26.45	26.78	25.82	26.52	26.52	0.49%	2,936,608
Dec 19, 2025	26.65	27.15	25.84	26.39	26.39	-1.27%	4,046,544
Dec 18, 2025	27.42	27.48	26.32	26.73	26.73	-0.19%	2,460,695
Dec 17, 2025	27.73	27.96	26.56	26.78	26.78	0.49%	3,547,957
Dec 16, 2025	27.20	27.50	25.78	26.65	26.65	-0.71%	4,050,897
Dec 15, 2025	27.28	27.95	26.50	26.84	26.84	-2.04%	3,934,864
Dec 12, 2025	30.15	30.24	27.26	27.40	27.40	-9.36%	8,077,628
Dec 11, 2025	29.07	31.00	28.03	30.23	30.23	2.23%	13,566,735
Dec 10, 2025	23.51	29.66	23.46	29.57	29.57	27.35%	23,628,752
Dec 9, 2025	20.96	23.53	20.96	23.22	23.22	9.22%	9,888,858
Dec 8, 2025	19.51	21.79	19.51	21.26	21.26	13.27%	11,239,552
Dec 5, 2025	18.29	19.18	17.83	18.77	18.77	1.90%	4,829,497
Dec 4, 2025	19.08	19.32	18.17	18.42	18.42	-3.46%	3,803,376
Dec 3, 2025	18.73	19.10	18.50	19.08	19.08	3.14%	2,339,059
Dec 2, 2025	19.03	19.09	18.06	18.50	18.50	-1.54%	3,042,193
Dec 1, 2025	19.62	19.88	18.75	18.79	18.79	-5.15%	2,548,795
Nov 28, 2025	19.99	20.05	19.54	19.81	19.81	0.76%	880,801
Nov 26, 2025	19.96	20.37	19.47	19.66	19.66	-1.65%	2,756,200
Nov 25, 2025	18.89	20.10	18.89	19.99	19.99	6.50%	3,601,569
Nov 24, 2025	18.07	18.97	17.90	18.77	18.77	2.68%	2,800,113
Nov 21, 2025	17.05	18.39	16.95	18.28	18.28	7.47%	2,711,315
Nov 20, 2025	17.51	18.04	16.99	17.01	17.01	-2.24%	2,049,806
Nov 19, 2025	17.22	17.42	16.91	17.40	17.40	1.46%	2,108,900
Nov 18, 2025	16.49	17.43	16.46	17.15	17.15	4.00%	3,263,158
Nov 17, 2025	16.87	17.13	16.26	16.49	16.49	-2.77%	3,779,251
Nov 14, 2025	17.13	17.46	16.78	16.96	16.96	-1.85%	4,194,764
Nov 13, 2025	17.50	17.57	17.11	17.28	17.28	-1.20%	3,445,179
Nov 12, 2025	17.49	17.91	17.06	17.49	17.49	0.63%	4,626,320
Nov 11, 2025	17.47	17.50	17.03	17.38	17.38	-0.06%	4,481,170
Nov 10, 2025	17.19	17.54	16.80	17.39	17.39	0.99%	3,187,732
Nov 7, 2025	16.51	17.47	16.29	17.22	17.22	1.71%	4,879,294
Nov 6, 2025	16.62	17.67	14.96	16.93	16.93	-11.13%	7,759,791
Nov 5, 2025	19.45	19.84	19.02	19.05	19.05	-3.05%	3,288,024