Skip to main content
logo
Warby Parker Inc. (WRBY)
NYSE: WRBY · Real-Time Price · USD
25.51
-1.35 (-5.03%)
At close: Jan 30, 2026, 4:00 PM EST
25.75
+0.24 (0.94%)
After-hours: Jan 30, 2026, 7:53 PM EST

Warby Parker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202626.5526.8525.2525.5125.51-5.03%3,026,163
Jan 29, 202626.3227.2025.4626.8626.865.87%2,788,107
Jan 28, 202626.9827.3224.8825.3725.37-7.04%2,870,971
Jan 27, 202627.3827.9225.7127.2927.29-0.33%2,333,216
Jan 26, 202626.3927.8125.8727.3827.383.79%2,630,099
Jan 23, 202626.7527.3326.3426.3826.38-1.38%1,981,946
Jan 22, 202626.7127.0626.2826.7526.751.21%1,863,875
Jan 21, 202626.8727.2626.0926.4326.43-1.34%2,511,554
Jan 20, 202627.4627.9726.7226.7926.79-4.87%2,778,335
Jan 16, 202628.3328.4127.7428.1628.16-0.60%2,591,626
Jan 15, 202628.8129.2828.2128.3328.33-1.60%2,322,728
Jan 14, 202629.0329.7228.2428.7928.79-1.03%2,968,955
Jan 13, 202626.9930.0026.3629.0929.099.44%6,812,323
Jan 12, 202627.8528.1226.3326.5826.58-6.08%3,946,151
Jan 9, 202628.6929.2227.9228.3028.300.07%4,285,456
Jan 8, 202626.5928.5226.4228.2828.284.47%3,390,015
Jan 7, 202625.7327.4025.7327.0727.074.36%5,220,651
Jan 6, 202623.6526.0323.5625.9425.9411.57%5,702,906
Jan 5, 202622.4223.8522.4223.2523.252.79%5,541,222
Jan 2, 202622.3022.8521.8622.6222.623.81%4,755,906
Dec 31, 202521.9722.0821.4621.7921.79-1.04%4,262,501
Dec 30, 202522.9022.9221.8522.0222.02-4.26%5,316,851
Dec 29, 202524.1724.4522.7623.0023.00-4.88%3,792,377
Dec 26, 202526.0626.2024.1424.1824.18-8.17%3,876,118
Dec 24, 202525.8926.7025.7526.3326.332.05%1,364,679
Dec 23, 202526.5627.2925.7125.8025.80-2.71%2,259,727
Dec 22, 202526.4526.7825.8226.5226.520.49%2,936,608
Dec 19, 202526.6527.1525.8426.3926.39-1.27%4,046,544
Dec 18, 202527.4227.4826.3226.7326.73-0.19%2,460,695
Dec 17, 202527.7327.9626.5626.7826.780.49%3,547,957
Dec 16, 202527.2027.5025.7826.6526.65-0.71%4,050,897
Dec 15, 202527.2827.9526.5026.8426.84-2.04%3,934,864
Dec 12, 202530.1530.2427.2627.4027.40-9.36%8,077,628
Dec 11, 202529.0731.0028.0330.2330.232.23%13,566,735
Dec 10, 202523.5129.6623.4629.5729.5727.35%23,628,752
Dec 9, 202520.9623.5320.9623.2223.229.22%9,888,858
Dec 8, 202519.5121.7919.5121.2621.2613.27%11,239,552
Dec 5, 202518.2919.1817.8318.7718.771.90%4,829,497
Dec 4, 202519.0819.3218.1718.4218.42-3.46%3,803,376
Dec 3, 202518.7319.1018.5019.0819.083.14%2,339,059
Dec 2, 202519.0319.0918.0618.5018.50-1.54%3,042,193
Dec 1, 202519.6219.8818.7518.7918.79-5.15%2,548,795
Nov 28, 202519.9920.0519.5419.8119.810.76%880,801
Nov 26, 202519.9620.3719.4719.6619.66-1.65%2,756,200
Nov 25, 202518.8920.1018.8919.9919.996.50%3,601,569
Nov 24, 202518.0718.9717.9018.7718.772.68%2,800,113
Nov 21, 202517.0518.3916.9518.2818.287.47%2,711,315
Nov 20, 202517.5118.0416.9917.0117.01-2.24%2,049,806
Nov 19, 202517.2217.4216.9117.4017.401.46%2,108,900
Nov 18, 202516.4917.4316.4617.1517.154.00%3,263,158