Warby Parker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	26.56	27.29	25.71	25.90	-	-2.34%	1,485,100
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
Nov 4, 2025	19.50	19.67	19.17	19.65	19.65	-0.61%	1,933,106
Nov 3, 2025	19.49	20.09	19.49	19.77	19.77	0.92%	2,504,286
Oct 31, 2025	19.36	20.01	19.05	19.59	19.59	1.66%	2,548,015
Oct 30, 2025	19.90	20.02	19.01	19.27	19.27	-3.89%	2,593,347
Oct 29, 2025	21.03	21.03	19.74	20.05	20.05	-5.11%	2,544,314
Oct 28, 2025	21.50	21.56	20.97	21.13	21.13	-1.72%	1,654,974
Oct 27, 2025	21.44	21.83	21.42	21.50	21.50	1.13%	1,688,501
Oct 24, 2025	22.52	22.64	21.21	21.26	21.26	-4.06%	2,234,361
Oct 23, 2025	21.66	22.34	21.61	22.16	22.16	1.47%	1,785,386
Oct 22, 2025	21.64	21.97	21.50	21.84	21.84	0.51%	1,415,265
Oct 21, 2025	21.69	22.09	21.36	21.73	21.73	-0.23%	1,585,522
Oct 20, 2025	22.04	22.40	21.71	21.78	21.78	0.37%	1,440,117
Oct 17, 2025	21.46	22.17	21.37	21.70	21.70	0.79%	1,917,249
Oct 16, 2025	22.33	22.50	21.33	21.53	21.53	-3.45%	1,964,838
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