Skip to main content
Warby Parker Inc. (WRBY)
NYSE: WRBY · Real-Time Price · USD
24.08
-1.22 (-4.82%)
Feb 21, 2025, 4:00 PM EST - Market closed

Warby Parker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.9725.9723.6624.0824.08-4.82%1,680,812
Feb 20, 202525.7626.0824.9825.3025.30-0.82%1,241,704
Feb 19, 202525.2225.5224.6425.5125.511.11%1,281,873
Feb 18, 202525.7025.9525.0125.2325.23-1.79%1,520,176
Feb 14, 202526.5726.6025.6625.6925.69-2.73%806,286
Feb 13, 202526.4926.7525.8126.4126.410.92%814,307
Feb 12, 202525.4426.3625.1726.1726.171.39%696,551
Feb 11, 202526.3826.4925.3125.8125.81-3.08%1,002,198
Feb 10, 202526.4826.9826.1426.6326.630.99%851,558
Feb 7, 202526.4926.8025.9226.3726.370.38%1,226,989
Feb 6, 202527.0927.4626.2526.2726.27-2.38%1,155,098
Feb 5, 202526.3226.9326.2426.9126.910.11%1,109,915
Feb 4, 202526.9227.2025.8026.8826.88-1.65%1,430,565
Feb 3, 202526.5827.8826.5127.3327.33-1.37%1,513,409
Jan 31, 202528.4028.6827.6827.7127.71-2.50%1,457,265
Jan 30, 202527.0128.5027.0128.4228.425.61%1,908,774
Jan 29, 202526.9927.3326.5026.9126.91-0.19%978,741
Jan 28, 202525.6326.9725.6326.9626.965.39%1,211,591
Jan 27, 202525.4125.7024.6525.5825.58-1.58%1,348,681
Jan 24, 202526.1226.2725.1625.9925.99-0.95%1,432,072
Jan 23, 202524.8426.5524.6526.2426.245.09%1,628,152
Jan 22, 202525.5025.6724.7324.9724.97-1.92%1,562,978
Jan 21, 202524.7325.6124.4025.4625.463.58%2,307,409
Jan 17, 202525.8526.2124.2424.5824.58-6.25%2,569,501
Jan 16, 202526.3926.9226.2226.2226.22-0.30%1,037,383
Jan 15, 202525.2926.3625.1526.3026.306.91%1,495,212
Jan 14, 202525.4425.8024.3224.6024.60-1.95%1,290,490
Jan 13, 202525.0725.3224.6125.0925.09-0.91%1,410,605
Jan 10, 202526.4726.6024.9325.3225.32-4.85%1,789,931
Jan 8, 202526.2926.6925.9326.6126.610.34%1,599,049
Jan 7, 202526.6326.9726.1026.5226.520.68%1,913,914
Jan 6, 202526.7227.1026.1526.3426.34-0.45%2,498,585
Jan 3, 202525.3926.5925.1926.4626.464.38%1,833,851
Jan 2, 202524.5025.4024.4125.3525.354.71%2,562,731
Dec 31, 202424.3224.5924.0924.2124.21-1,148,072
Dec 30, 202423.9324.6823.7624.2124.21-0.86%1,115,771
Dec 27, 202424.6224.8523.9224.4224.42-2.44%1,741,004
Dec 26, 202425.5225.7324.8525.0325.03-2.68%1,432,589
Dec 24, 202425.1825.8924.7325.7225.722.59%949,970
Dec 23, 202424.8425.6424.6125.0725.07-0.44%2,021,140
Dec 20, 202423.9125.3023.2725.1825.183.79%3,638,284
Dec 19, 202424.1424.5023.7624.2624.262.32%1,646,766
Dec 18, 202424.6025.3623.5023.7123.71-2.39%2,224,746
Dec 17, 202424.1624.3223.6224.2924.290.45%1,305,195
Dec 16, 202424.0524.4823.7024.1824.182.33%1,556,598
Dec 13, 202424.3824.7123.5923.6323.63-0.76%1,801,816
Dec 12, 202423.5024.0123.4523.8123.811.19%1,019,830
Dec 11, 202423.7924.2323.5023.5323.53-1,479,208
Dec 10, 202423.5023.6723.2823.5323.530.13%1,714,945
Dec 9, 202424.0724.2023.4823.5023.50-1.22%1,300,879
Dec 6, 202423.4623.8723.0823.7923.792.28%1,257,725
Dec 5, 202423.4623.6023.0823.2623.26-1.82%1,025,002
Dec 4, 202422.9023.8222.7123.6923.693.68%1,982,039
Dec 3, 202422.1123.1922.0022.8522.853.77%1,872,250
Dec 2, 202422.6322.8221.9022.0222.02-2.31%1,727,403
Nov 29, 202423.0623.3222.4222.5422.54-1.57%914,794
Nov 27, 202424.3824.6022.3522.9022.90-5.18%1,648,354
Nov 26, 202423.9324.3623.6324.1524.150.46%2,166,602
Nov 25, 202423.5624.5223.5424.0424.044.02%1,907,843
Nov 22, 202423.5123.8322.7823.1123.11-0.69%1,470,208
Nov 21, 202423.2723.2722.6423.2723.27-1,470,517
Nov 20, 202423.0023.3622.7023.2723.270.91%1,311,250
Nov 19, 202422.4523.3922.1923.0623.061.05%1,838,342
Nov 18, 202421.4422.9421.3322.8222.826.39%2,498,260
Nov 15, 202421.2721.6021.0521.4521.450.52%1,571,087
Nov 14, 202421.2021.4521.0821.3421.341.04%1,585,629
Nov 13, 202421.3421.7721.0921.1221.12-0.52%1,713,823
Nov 12, 202420.6121.4520.6021.2321.233.56%1,772,539
Nov 11, 202420.0620.8419.7420.5020.505.07%1,817,477
Nov 8, 202419.0019.9318.9219.5119.511.04%2,526,267
Nov 7, 202419.0119.3518.1519.3119.311.79%2,506,868
Nov 6, 202418.6319.6018.2118.9718.972.99%3,512,209
Nov 5, 202417.5118.4717.4718.4218.424.84%2,603,138
Nov 4, 202417.3417.7817.2717.5717.570.69%1,093,336
Nov 1, 202417.0917.7917.0617.4517.453.07%1,318,655
Oct 31, 202417.1517.2516.8216.9316.93-1.11%862,772
Oct 30, 202416.8917.4516.8217.1217.121.18%803,046
Oct 29, 202417.1217.1616.7116.9216.92-1.69%742,603
Oct 28, 202417.3617.8617.1917.2117.210.53%1,423,064
Oct 25, 202417.2917.4917.0417.1217.12-0.23%1,115,045
Oct 24, 202417.5517.5816.7517.1617.16-1.55%1,313,399
Oct 23, 202417.9518.1317.2617.4317.43-2.13%1,456,354
Oct 22, 202418.1818.3717.7317.8117.81-2.14%1,726,129
Oct 21, 202417.3018.2116.8818.2018.209.97%2,618,685
Oct 18, 202416.3116.5816.1416.5516.552.48%1,240,053
Oct 17, 202416.3016.5615.8616.1516.150.56%1,674,797
Oct 16, 202415.8416.1615.6716.0616.062.69%1,111,144
Oct 15, 202415.4916.0315.4215.6415.640.58%1,307,640
Oct 14, 202415.7115.7214.8915.5515.55-1.27%2,162,376
Oct 11, 202415.0715.7615.0315.7515.754.44%1,227,498
Oct 10, 202415.6015.6314.8715.0815.08-4.50%1,817,730
Oct 9, 202416.2516.4315.7915.7915.79-3.31%701,214
Oct 8, 202416.3316.6916.3216.3316.33-0.49%946,787
Oct 7, 202415.9316.5515.9316.4116.411.93%1,591,655
Oct 4, 202415.8416.3615.7916.1016.103.80%1,355,284
Oct 3, 202415.3915.5714.8015.5115.513.13%1,387,404
Oct 2, 202415.4715.5815.0215.0415.04-3.47%771,529
Oct 1, 202416.1916.4015.5815.5815.58-4.59%1,244,608
Sep 30, 202415.9116.6415.9116.3316.331.87%1,824,663
Sep 27, 202416.2016.5515.9316.0316.03-0.37%1,375,733