Warby Parker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	25.01	26.14	24.77	25.01	25.01	-2.50%	5,536,262
Feb 26, 2026	22.00	27.33	22.00	25.65	25.65	17.82%	14,168,523
Feb 25, 2026	21.94	22.33	21.35	21.77	21.77	-2.11%	4,607,493
Feb 24, 2026	22.20	22.86	21.88	22.24	22.24	0.18%	2,693,894
Feb 23, 2026	23.24	23.50	21.79	22.20	22.20	-6.37%	3,280,766
Feb 20, 2026	22.98	24.12	22.90	23.71	23.71	1.76%	2,680,630
Feb 19, 2026	22.29	23.37	22.25	23.30	23.30	2.46%	1,772,612
Feb 18, 2026	21.76	22.90	21.76	22.74	22.74	3.55%	2,428,161
Feb 17, 2026	22.57	23.31	21.73	21.96	21.96	-2.23%	3,009,993
Feb 13, 2026	21.84	22.68	21.09	22.46	22.46	5.10%	2,484,997
Feb 12, 2026	22.15	23.00	21.24	21.37	21.37	-2.82%	3,861,249
Feb 11, 2026	22.78	23.77	20.89	21.99	21.99	-2.27%	6,051,978
Feb 10, 2026	23.82	24.17	22.49	22.50	22.50	-6.79%	3,252,266
Feb 9, 2026	25.76	25.76	24.13	24.14	24.14	-5.41%	3,083,548
Feb 6, 2026	24.10	25.57	24.05	25.52	25.52	7.18%	2,225,503
Feb 5, 2026	25.94	26.15	23.70	23.81	23.81	-9.71%	3,148,245
Feb 4, 2026	26.74	26.90	25.31	26.37	26.37	0.96%	1,894,973
Feb 3, 2026	25.98	26.98	25.64	26.12	26.12	0.35%	2,025,423
Feb 2, 2026	25.57	26.81	25.35	26.03	26.03	2.04%	2,416,074
Jan 30, 2026	26.55	26.85	25.25	25.51	25.51	-5.03%	3,026,163
Jan 29, 2026	26.32	27.20	25.46	26.86	26.86	5.87%	2,788,107
Jan 28, 2026	26.98	27.32	24.88	25.37	25.37	-7.04%	2,870,971
Jan 27, 2026	27.38	27.92	25.71	27.29	27.29	-0.33%	2,333,216
Jan 26, 2026	26.39	27.81	25.87	27.38	27.38	3.79%	2,630,099
Jan 23, 2026	26.75	27.33	26.34	26.38	26.38	-1.38%	1,981,946
Jan 22, 2026	26.71	27.06	26.28	26.75	26.75	1.21%	1,863,875
Jan 21, 2026	26.87	27.26	26.09	26.43	26.43	-1.34%	2,511,554
Jan 20, 2026	27.46	27.97	26.72	26.79	26.79	-4.87%	2,778,335
Jan 16, 2026	28.33	28.41	27.74	28.16	28.16	-0.60%	2,591,626
Jan 15, 2026	28.81	29.28	28.21	28.33	28.33	-1.60%	2,322,728
Jan 14, 2026	29.03	29.72	28.24	28.79	28.79	-1.03%	2,968,955
Jan 13, 2026	26.99	30.00	26.36	29.09	29.09	9.44%	6,812,323
Jan 12, 2026	27.85	28.12	26.33	26.58	26.58	-6.08%	3,946,151
Jan 9, 2026	28.69	29.22	27.92	28.30	28.30	0.07%	4,285,456
Jan 8, 2026	26.59	28.52	26.42	28.28	28.28	4.47%	3,390,015
Jan 7, 2026	25.73	27.40	25.73	27.07	27.07	4.36%	5,220,651
Jan 6, 2026	23.65	26.03	23.56	25.94	25.94	11.57%	5,702,906
Jan 5, 2026	22.42	23.85	22.42	23.25	23.25	2.79%	5,541,222
Jan 2, 2026	22.30	22.85	21.86	22.62	22.62	3.81%	4,755,906
Dec 31, 2025	21.97	22.08	21.46	21.79	21.79	-1.04%	4,262,501
Dec 30, 2025	22.90	22.92	21.85	22.02	22.02	-4.26%	5,316,851
Dec 29, 2025	24.17	24.45	22.76	23.00	23.00	-4.88%	3,792,377
Dec 26, 2025	26.06	26.20	24.14	24.18	24.18	-8.17%	3,876,118
Dec 24, 2025	25.89	26.70	25.75	26.33	26.33	2.05%	1,364,679
Dec 23, 2025	26.56	27.29	25.71	25.80	25.80	-2.71%	2,259,727
Dec 22, 2025	26.45	26.78	25.82	26.52	26.52	0.49%	2,936,608
Dec 19, 2025	26.65	27.15	25.84	26.39	26.39	-1.27%	4,046,544
Dec 18, 2025	27.42	27.48	26.32	26.73	26.73	-0.19%	2,460,695
Dec 17, 2025	27.73	27.96	26.56	26.78	26.78	0.49%	3,547,957
Dec 16, 2025	27.20	27.50	25.78	26.65	26.65	-0.71%	4,050,897