Warby Parker Inc. (WRBY)
NYSE: WRBY · Real-Time Price · USD
16.27
-0.35 (-2.11%)
May 9, 2025, 11:24 AM - Market open
Warby Parker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 16.34 | 16.62 | 16.29 | 16.48 | - | -0.84% | 243,468 |
| May 8, 2025 | 15.92 | 16.81 | 15.55 | 16.62 | 16.62 | 2.85% | 4,144,429 |
| May 7, 2025 | 16.61 | 16.64 | 15.88 | 16.16 | 16.16 | -0.55% | 4,161,544 |
| May 6, 2025 | 16.49 | 16.78 | 16.23 | 16.25 | 16.25 | -4.19% | 1,892,835 |
| May 5, 2025 | 16.52 | 17.33 | 16.45 | 16.96 | 16.96 | 0.30% | 1,759,390 |
| May 2, 2025 | 16.74 | 17.49 | 16.66 | 16.91 | 16.91 | 2.61% | 2,875,393 |
| May 1, 2025 | 16.72 | 16.90 | 16.30 | 16.48 | 16.48 | -0.18% | 1,897,695 |
| Apr 30, 2025 | 15.99 | 16.83 | 15.52 | 16.51 | 16.51 | 4.49% | 2,843,245 |
| Apr 29, 2025 | 15.60 | 15.99 | 15.44 | 15.80 | 15.80 | 2.20% | 1,659,348 |
| Apr 28, 2025 | 15.56 | 15.88 | 15.24 | 15.46 | 15.46 | -0.39% | 1,713,909 |
| Apr 25, 2025 | 15.73 | 15.84 | 15.30 | 15.52 | 15.52 | -2.02% | 2,182,525 |
| Apr 24, 2025 | 14.95 | 15.90 | 14.77 | 15.84 | 15.84 | 6.17% | 2,552,001 |
| Apr 23, 2025 | 15.30 | 16.17 | 14.72 | 14.92 | 14.92 | 3.76% | 2,523,502 |
| Apr 22, 2025 | 14.26 | 14.67 | 14.13 | 14.38 | 14.38 | 2.71% | 1,916,243 |
| Apr 21, 2025 | 14.15 | 14.29 | 13.63 | 14.00 | 14.00 | -1.82% | 2,376,661 |
| Apr 17, 2025 | 14.84 | 14.84 | 14.08 | 14.26 | 14.26 | - | 3,250,198 |
| Apr 16, 2025 | 14.51 | 14.81 | 14.07 | 14.26 | 14.26 | -3.52% | 1,991,083 |
| Apr 15, 2025 | 14.83 | 15.21 | 14.67 | 14.78 | 14.78 | -0.54% | 1,733,414 |
| Apr 14, 2025 | 15.23 | 15.52 | 14.52 | 14.86 | 14.86 | 0.41% | 2,328,122 |
| Apr 11, 2025 | 14.82 | 15.05 | 13.94 | 14.80 | 14.80 | -2.44% | 3,146,718 |
| Apr 10, 2025 | 15.52 | 15.80 | 14.58 | 15.17 | 15.17 | -8.23% | 2,848,324 |
| Apr 9, 2025 | 14.12 | 17.00 | 13.82 | 16.53 | 16.53 | 15.84% | 6,878,473 |
| Apr 8, 2025 | 15.94 | 16.16 | 13.85 | 14.27 | 14.27 | -7.88% | 3,695,805 |
| Apr 7, 2025 | 14.65 | 16.48 | 14.35 | 15.49 | 15.49 | -1.84% | 2,913,300 |
| Apr 4, 2025 | 15.34 | 16.63 | 14.96 | 15.78 | 15.78 | -2.11% | 2,983,577 |
| Apr 3, 2025 | 16.92 | 17.09 | 15.60 | 16.12 | 16.12 | -12.39% | 3,136,693 |
| Apr 2, 2025 | 17.93 | 19.23 | 17.93 | 18.40 | 18.40 | -0.22% | 2,031,223 |
| Apr 1, 2025 | 18.27 | 18.61 | 18.07 | 18.44 | 18.44 | 1.15% | 2,023,185 |
| Mar 31, 2025 | 18.21 | 18.40 | 17.73 | 18.23 | 18.23 | -2.36% | 1,531,853 |
| 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 |