Skip to main content
Warby Parker Inc. (WRBY)
NYSE: WRBY · Real-Time Price · USD
23.11
-0.16 (-0.69%)
At close: Nov 22, 2024, 4:00 PM
23.06
-0.05 (-0.22%)
After-hours: Nov 22, 2024, 7:12 PM EST

Warby Parker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202423.5123.8322.7823.1123.11-0.69%1,468,875
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
Sep 26, 202415.7316.1115.5116.0916.094.82%1,747,129
Sep 25, 202415.1915.4115.0115.3515.350.85%1,215,522
Sep 24, 202414.6515.3414.5315.2215.225.33%1,490,383
Sep 23, 202414.3814.6014.1414.4514.451.19%1,609,880
Sep 20, 202414.6514.6514.2314.2814.28-3.05%2,005,958
Sep 19, 202415.0715.3314.5814.7314.731.17%947,043
Sep 18, 202414.8115.2514.5014.5614.56-2.15%1,305,552
Sep 17, 202415.2515.2914.6714.8814.88-0.80%1,429,391
Sep 16, 202414.6815.4214.6815.0015.002.39%1,697,019
Sep 13, 202414.5114.9214.3214.6514.652.02%1,387,446
Sep 12, 202414.1014.5813.8714.3614.362.28%1,257,913
Sep 11, 202413.7914.1113.6714.0414.041.15%1,335,569
Sep 10, 202413.8013.8813.4913.8813.88-0.22%1,567,944
Sep 9, 202413.2914.2113.2213.9113.916.18%1,862,608
Sep 6, 202413.5413.6212.6913.1013.10-3.25%2,115,105
Sep 5, 202413.8313.9113.3513.5413.54-1.74%1,421,709
Sep 4, 202413.8314.1913.6713.7813.78-0.93%1,222,580
Sep 3, 202414.8614.9813.8213.9113.91-6.77%1,690,364
Aug 30, 202415.1915.2314.6414.9214.92-0.27%2,969,468
Aug 29, 202415.5215.5414.8514.9614.96-2.54%1,487,581
Aug 28, 202415.2615.5515.2215.3515.35-0.13%2,069,884
Aug 27, 202415.5515.7115.3215.3715.37-1.98%2,012,799
Aug 26, 202415.6115.7115.2915.6815.681.10%4,145,660
Aug 23, 202414.8015.7814.5715.5115.5111.90%5,437,694
Aug 22, 202414.0114.1213.8013.8613.86-1.28%1,130,480
Aug 21, 202413.7914.1113.7014.0414.044.31%1,109,432
Aug 20, 202414.2714.3113.4213.4613.46-5.74%1,590,576
Aug 19, 202414.3314.5714.2414.2814.28-1.45%1,535,246
Aug 16, 202414.0114.6613.8114.4914.492.84%2,290,793
Aug 15, 202413.7714.1013.4814.0914.0910.16%2,365,927
Aug 14, 202413.0013.1312.4612.7912.79-1.62%1,560,922
Aug 13, 202412.9713.1812.8913.0013.00-2,650,630
Aug 12, 202413.2313.2712.8413.0013.00-1.22%1,688,222
Aug 9, 202414.2314.2313.0613.1613.16-6.27%1,678,727
Aug 8, 202413.9514.8513.8014.0414.04-0.14%2,965,037
Aug 7, 202414.8614.8713.9914.0614.06-5.13%2,584,701
Aug 6, 202415.0215.1314.7514.8214.82-1.27%1,429,501
Aug 5, 202414.7215.2514.2715.0115.01-1.25%1,579,079
Aug 2, 202414.9315.2314.8015.2015.20-4.16%1,521,769
Aug 1, 202416.4816.5515.4815.8615.86-3.70%1,612,314
Jul 31, 202416.2116.7915.8416.4716.473.00%1,366,221
Jul 30, 202416.2116.5815.9515.9915.99-0.25%942,639
Jul 29, 202416.6016.6715.8716.0316.03-2.97%1,029,270
Jul 26, 202416.5717.0616.3416.5216.521.79%1,004,358
Jul 25, 202416.2016.5316.0616.2316.23-1.04%860,125
Jul 24, 202416.3716.6715.9516.4016.40-0.85%1,567,479
Jul 23, 202416.0116.5515.9516.5416.543.18%1,066,360
Jul 22, 202416.0016.1115.5916.0316.031.52%1,105,933
Jul 19, 202416.1516.3115.7715.7915.79-1.80%1,119,976
Jul 18, 202416.6416.9615.9516.0816.08-2.72%1,073,139
Jul 17, 202416.9017.2216.5216.5316.53-4.06%1,202,730
Jul 16, 202416.5417.2316.4717.2317.235.45%1,013,309
Jul 15, 202416.3516.7316.0916.3416.340.93%1,416,399
Jul 12, 202415.8216.3415.8216.1916.193.65%1,110,142
Jul 11, 202416.0016.1515.6015.6215.620.32%1,166,534
Jul 10, 202415.8415.8615.4715.5715.57-0.89%700,595
Jul 9, 202415.3715.7415.2115.7115.711.62%799,839
Jul 8, 202415.9015.9715.3615.4615.46-1.65%1,461,475
Jul 5, 202416.1516.4415.7115.7215.72-3.14%836,490