Warby Parker Inc. (WRBY)
NYSE: WRBY · Real-Time Price · USD
18.67
-0.33 (-1.74%)
At close: Mar 28, 2025, 4:00 PM
18.52
-0.15 (-0.79%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Warby Parker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.94 | 19.27 | 18.39 | 18.67 | 18.67 | -1.74% | 1,666,214 |
| Mar 27, 2025 | 19.35 | 19.51 | 18.96 | 19.00 | 19.00 | -2.41% | 1,004,005 |
| Mar 26, 2025 | 20.16 | 20.20 | 19.15 | 19.47 | 19.47 | -3.42% | 1,779,246 |
| Mar 25, 2025 | 19.93 | 20.17 | 19.41 | 20.16 | 20.16 | -0.35% | 1,976,110 |
| Mar 24, 2025 | 19.30 | 20.26 | 19.14 | 20.23 | 20.23 | 7.04% | 2,612,121 |
| Mar 21, 2025 | 18.59 | 18.91 | 18.41 | 18.90 | 18.90 | -0.58% | 2,389,967 |
| Mar 20, 2025 | 18.71 | 19.44 | 18.61 | 19.01 | 19.01 | 0.05% | 2,210,546 |
| Mar 19, 2025 | 18.07 | 19.29 | 17.94 | 19.00 | 19.00 | 6.62% | 4,307,888 |
| Mar 18, 2025 | 19.50 | 19.53 | 17.53 | 17.82 | 17.82 | -12.43% | 5,739,502 |
| Mar 17, 2025 | 20.25 | 20.60 | 19.68 | 20.35 | 20.35 | -0.49% | 2,157,512 |
| Mar 14, 2025 | 20.50 | 20.65 | 19.82 | 20.45 | 20.45 | 0.84% | 1,974,930 |
| Mar 13, 2025 | 20.48 | 20.74 | 19.44 | 20.28 | 20.28 | -0.88% | 2,310,156 |
| Mar 12, 2025 | 21.21 | 21.56 | 20.37 | 20.46 | 20.46 | -1.68% | 2,595,891 |
| Mar 11, 2025 | 20.20 | 21.47 | 20.20 | 20.81 | 20.81 | 2.61% | 2,857,502 |
| Mar 10, 2025 | 20.43 | 20.79 | 19.66 | 20.28 | 20.28 | -3.93% | 3,218,958 |
| Mar 7, 2025 | 21.67 | 21.74 | 20.18 | 21.11 | 21.11 | -2.13% | 3,311,174 |
| Mar 6, 2025 | 22.77 | 23.50 | 21.53 | 21.57 | 21.57 | -8.21% | 2,017,238 |
| Mar 5, 2025 | 23.24 | 23.97 | 22.75 | 23.50 | 23.50 | 1.21% | 4,669,808 |
| Mar 4, 2025 | 23.64 | 24.12 | 22.85 | 23.22 | 23.22 | -3.93% | 4,868,872 |
| Mar 3, 2025 | 24.83 | 25.19 | 23.97 | 24.17 | 24.17 | -2.26% | 2,321,545 |
| Feb 28, 2025 | 24.15 | 25.38 | 23.94 | 24.73 | 24.73 | 1.73% | 2,267,600 |
| Feb 27, 2025 | 24.06 | 25.26 | 21.95 | 24.31 | 24.31 | 2.31% | 4,506,325 |
| Feb 26, 2025 | 23.43 | 24.35 | 23.22 | 23.76 | 23.76 | 4.39% | 1,933,486 |
| Feb 25, 2025 | 23.16 | 23.38 | 22.26 | 22.76 | 22.76 | -2.15% | 1,878,497 |
| Feb 24, 2025 | 24.31 | 24.41 | 23.22 | 23.26 | 23.26 | -3.41% | 1,849,235 |
| Feb 21, 2025 | 25.97 | 25.97 | 23.66 | 24.08 | 24.08 | -4.82% | 1,680,832 |
| Feb 20, 2025 | 25.76 | 26.08 | 24.98 | 25.30 | 25.30 | -0.82% | 1,241,704 |
| Feb 19, 2025 | 25.22 | 25.52 | 24.64 | 25.51 | 25.51 | 1.11% | 1,281,873 |
| Feb 18, 2025 | 25.70 | 25.95 | 25.01 | 25.23 | 25.23 | -1.79% | 1,520,176 |
| Feb 14, 2025 | 26.57 | 26.60 | 25.66 | 25.69 | 25.69 | -2.73% | 806,286 |
| Feb 13, 2025 | 26.49 | 26.75 | 25.81 | 26.41 | 26.41 | 0.92% | 814,307 |
| Feb 12, 2025 | 25.44 | 26.36 | 25.17 | 26.17 | 26.17 | 1.39% | 696,551 |
| Feb 11, 2025 | 26.38 | 26.49 | 25.31 | 25.81 | 25.81 | -3.08% | 1,002,198 |
| Feb 10, 2025 | 26.48 | 26.98 | 26.14 | 26.63 | 26.63 | 0.99% | 851,558 |
| Feb 7, 2025 | 26.49 | 26.80 | 25.92 | 26.37 | 26.37 | 0.38% | 1,226,989 |
| Feb 6, 2025 | 27.09 | 27.46 | 26.25 | 26.27 | 26.27 | -2.38% | 1,155,098 |
| Feb 5, 2025 | 26.32 | 26.93 | 26.24 | 26.91 | 26.91 | 0.11% | 1,109,915 |
| Feb 4, 2025 | 26.92 | 27.20 | 25.80 | 26.88 | 26.88 | -1.65% | 1,430,565 |
| Feb 3, 2025 | 26.58 | 27.88 | 26.51 | 27.33 | 27.33 | -1.37% | 1,513,409 |
| Jan 31, 2025 | 28.40 | 28.68 | 27.68 | 27.71 | 27.71 | -2.50% | 1,457,265 |
| Jan 30, 2025 | 27.01 | 28.50 | 27.01 | 28.42 | 28.42 | 5.61% | 1,908,774 |
| Jan 29, 2025 | 26.99 | 27.33 | 26.50 | 26.91 | 26.91 | -0.19% | 978,741 |
| Jan 28, 2025 | 25.63 | 26.97 | 25.63 | 26.96 | 26.96 | 5.39% | 1,211,591 |
| Jan 27, 2025 | 25.41 | 25.70 | 24.65 | 25.58 | 25.58 | -1.58% | 1,348,681 |
| Jan 24, 2025 | 26.12 | 26.27 | 25.16 | 25.99 | 25.99 | -0.95% | 1,432,072 |
| Jan 23, 2025 | 24.84 | 26.55 | 24.65 | 26.24 | 26.24 | 5.09% | 1,628,152 |
| Jan 22, 2025 | 25.50 | 25.67 | 24.73 | 24.97 | 24.97 | -1.92% | 1,562,978 |
| Jan 21, 2025 | 24.73 | 25.61 | 24.40 | 25.46 | 25.46 | 3.58% | 2,307,409 |
| Jan 17, 2025 | 25.85 | 26.21 | 24.24 | 24.58 | 24.58 | -6.25% | 2,569,501 |
| Jan 16, 2025 | 26.39 | 26.92 | 26.22 | 26.22 | 26.22 | -0.30% | 1,037,383 |