Skip to main content
logo
Warby Parker Inc. (WRBY)
NYSE: WRBY · Real-Time Price · USD
19.59
+0.32 (1.66%)
At close: Oct 31, 2025, 4:00 PM EDT
20.00
+0.41 (2.09%)
After-hours: Oct 31, 2025, 7:41 PM EDT

Warby Parker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202519.3620.0119.0519.5919.591.66%2,547,886
Oct 30, 202519.9020.0219.0119.2719.27-3.89%2,593,347
Oct 29, 202521.0321.0319.7420.0520.05-5.11%2,544,314
Oct 28, 202521.5021.5620.9721.1321.13-1.72%1,654,974
Oct 27, 202521.4421.8321.4221.5021.501.13%1,688,501
Oct 24, 202522.5222.6421.2121.2621.26-4.06%2,234,361
Oct 23, 202521.6622.3421.6122.1622.161.47%1,785,386
Oct 22, 202521.6421.9721.5021.8421.840.51%1,415,265
Oct 21, 202521.6922.0921.3621.7321.73-0.23%1,585,522
Oct 20, 202522.0422.4021.7121.7821.780.37%1,440,117
Oct 17, 202521.4622.1721.3721.7021.700.79%1,917,249
Oct 16, 202522.3322.5021.3321.5321.53-3.45%1,964,838
Oct 15, 202522.2522.5721.7622.3022.300.72%1,941,312
Oct 14, 202521.6522.4621.5222.1422.14-0.36%1,869,915
Oct 13, 202522.7122.8621.9622.2222.22-0.18%2,162,906
Oct 10, 202523.5923.6122.2522.2622.26-6.23%2,162,444
Oct 9, 202524.4824.5623.6623.7423.74-3.50%1,242,269
Oct 8, 202524.7624.9824.4124.6024.60-0.45%1,737,924
Oct 7, 202525.4725.5324.6324.7124.71-2.56%1,293,153
Oct 6, 202526.4426.4825.1725.3625.36-3.28%1,589,777
Oct 3, 202526.6927.1926.0226.2226.22-0.83%1,788,370
Oct 2, 202527.1727.3026.4226.4426.44-2.54%1,582,304
Oct 1, 202527.3527.6427.0027.1327.13-1.63%1,107,825
Sep 30, 202527.7127.9827.0427.5827.58-0.36%1,514,768
Sep 29, 202527.9928.1027.4227.6827.680.29%1,340,864
Sep 26, 202527.4027.7327.0827.6027.600.47%1,439,272
Sep 25, 202527.6627.8127.0827.4727.47-2.59%1,074,732
Sep 24, 202528.2128.6527.7628.2028.20-0.32%1,422,245
Sep 23, 202528.5329.0428.2228.2928.29-0.95%1,720,520
Sep 22, 202528.2128.7227.8228.5628.560.28%2,253,704
Sep 19, 202528.2228.6027.6928.4828.480.49%2,116,521
Sep 18, 202527.1228.3927.1128.3428.345.94%1,872,759
Sep 17, 202527.4027.6326.4126.7526.75-1.44%1,955,497
Sep 16, 202526.3327.1626.1827.1427.142.96%1,645,049
Sep 15, 202527.1527.3626.3226.3626.36-1.46%1,408,509
Sep 12, 202527.0727.3326.6426.7526.75-2.90%1,533,936
Sep 11, 202526.8027.5926.6327.5527.552.00%1,315,784
Sep 10, 202526.9027.2126.7027.0127.010.19%1,726,807
Sep 9, 202526.5026.9726.2726.9626.960.79%1,443,191
Sep 8, 202526.4827.1326.2626.7526.752.81%2,488,043
Sep 5, 202525.5926.0425.3726.0226.022.64%1,126,742
Sep 4, 202525.2525.4324.9925.3525.350.36%1,447,716
Sep 3, 202525.5625.7225.1525.2625.26-1.14%923,540
Sep 2, 202525.6426.0325.5025.5525.55-2.48%1,345,258
Aug 29, 202526.5826.6826.0526.2026.20-0.15%1,012,954
Aug 28, 202526.5626.9426.1926.2426.24-1.09%1,277,570
Aug 27, 202526.6427.1526.4426.5326.53-0.60%1,421,528
Aug 26, 202526.1226.7326.0526.6926.692.03%1,169,599
Aug 25, 202526.9126.9526.1426.1626.16-3.18%1,098,201
Aug 22, 202526.5027.3326.1027.0227.023.64%1,098,537