Skip to main content
logo
Warby Parker Inc. (WRBY)
NYSE: WRBY · Real-Time Price · USD
24.35
+1.06 (4.55%)
At close: Sep 4, 2026, 4:00 PM EDT
24.34
-0.01 (-0.04%)
After-hours: Sep 4, 2026, 7:30 PM EDT

Warby Parker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202623.0024.4322.8424.3524.354.55%3,052,969
Sep 3, 202624.3924.5623.2723.2923.29-2.59%2,592,800
Sep 2, 202624.1024.5823.9123.9123.91-1.16%1,973,361
Sep 1, 202624.1624.5823.6324.1924.19-1.67%1,999,332
Aug 31, 202624.9225.3724.2524.6024.60-1.60%2,299,452
Aug 28, 202625.2425.9124.9925.0025.00-1.07%1,604,977
Aug 27, 202625.6926.2425.2625.2725.27-0.82%1,286,663
Aug 26, 202625.9526.2925.2325.4825.48-2.00%1,673,784
Aug 25, 202626.5026.6825.4126.0026.00-0.80%1,915,335
Aug 24, 202627.2827.8625.9426.2126.21-4.48%2,074,846
Aug 21, 202627.8128.0927.0727.4427.44-0.07%1,644,495
Aug 20, 202627.8628.4326.8227.4627.46-3.65%3,045,405
Aug 19, 202625.9728.7025.8328.5028.5011.28%2,632,351
Aug 18, 202625.3626.3225.1925.6125.610.04%2,033,039
Aug 17, 202625.9926.7425.0825.6025.60-1.20%2,208,501
Aug 14, 202625.5326.2725.1525.9125.910.12%2,794,619
Aug 13, 202625.7126.1825.1925.8825.882.21%1,833,495
Aug 12, 202625.7126.1824.8425.3225.321.12%2,449,985
Aug 11, 202626.3726.6325.0325.0425.04-5.19%2,216,533
Aug 10, 202626.1626.8525.3726.4126.41-0.19%1,751,918
Aug 7, 202626.3527.0925.5126.4626.46-1.85%5,745,341
Aug 6, 202625.0727.0324.5026.9626.96-7.89%6,026,112
Aug 5, 202630.0030.9328.2529.2729.27-2.17%4,137,545
Aug 4, 202628.3630.0828.3629.9229.925.80%3,142,624
Aug 3, 202627.2528.8427.2528.2828.285.96%2,888,497
Jul 31, 202626.1626.8325.8726.6926.692.57%1,360,066
Jul 30, 202626.4326.4425.7326.0226.02-0.04%1,377,523
Jul 29, 202625.7626.8125.2126.0326.030.12%2,072,404
Jul 28, 202625.2926.0024.8326.0026.004.59%2,506,687
Jul 27, 202625.1225.8824.7924.8624.861.22%2,026,783
Jul 24, 202624.7725.4823.9324.5624.561.03%2,151,825
Jul 23, 202624.2524.4323.5724.3124.31-0.98%2,500,644
Jul 22, 202624.2324.8923.5024.5524.55-0.20%3,246,582
Jul 21, 202624.6725.2024.2324.6024.600.04%2,224,762
Jul 20, 202626.4126.7324.3824.5924.59-6.89%4,013,357
Jul 17, 202626.4628.6226.2126.4126.41-4.28%2,669,627
Jul 16, 202627.0128.1926.2127.5927.59-1.15%2,561,138
Jul 15, 202628.0429.5327.5327.9127.911.09%3,578,310
Jul 14, 202627.5828.0026.7127.6127.610.73%2,091,861
Jul 13, 202629.0029.6227.3727.4127.41-5.65%2,544,885
Jul 10, 202629.5029.8328.5129.0529.05-0.92%1,714,090
Jul 9, 202627.9129.3327.8629.3229.325.96%1,432,529
Jul 8, 202627.2827.7926.2527.6727.67-1.32%2,427,141
Jul 7, 202629.3429.5027.4128.0428.04-4.04%2,209,007
Jul 6, 202628.8730.1628.8629.2229.22-0.14%2,426,034
Jul 2, 202629.5629.6628.7529.2629.26-0.37%2,157,204
Jul 1, 202629.9930.1629.3329.3729.37-3.20%2,921,818
Jun 30, 202630.4530.8929.5030.3430.340.76%2,476,168
Jun 29, 202630.0030.5929.0430.1130.112.98%2,863,826
Jun 26, 202627.2729.3426.8129.2429.246.33%5,537,797