Warby Parker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	20.64	21.71	20.55	21.04	-	1.35%	1,189,256
May 29, 2025	20.55	20.78	20.06	20.76	20.76	3.39%	2,085,507
May 28, 2025	20.50	20.55	19.99	20.08	20.08	-2.48%	1,895,541
May 27, 2025	20.10	20.90	19.89	20.59	20.59	3.94%	2,661,348
May 23, 2025	19.61	20.29	19.38	19.81	19.81	-1.78%	3,400,094
May 22, 2025	19.90	20.54	19.66	20.17	20.17	0.65%	3,653,694
May 21, 2025	20.41	21.15	20.00	20.04	20.04	-1.47%	8,450,559
May 20, 2025	17.47	22.15	17.39	20.34	20.34	15.63%	10,945,784
May 19, 2025	17.19	17.84	17.13	17.59	17.59	-0.68%	2,018,012
May 16, 2025	17.72	17.77	17.41	17.71	17.71	0.80%	2,008,275
May 15, 2025	17.09	17.67	17.07	17.57	17.57	0.51%	2,027,426
May 14, 2025	18.45	18.45	17.40	17.48	17.48	-5.41%	2,547,505
May 13, 2025	18.73	18.96	18.42	18.48	18.48	-2.12%	3,130,871
May 12, 2025	17.42	18.91	17.42	18.88	18.88	19.87%	5,820,874
May 9, 2025	16.34	16.62	15.74	15.75	15.75	-5.23%	2,865,431
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