Skip to main content
logo
Warby Parker Inc. (WRBY)
NYSE: WRBY · Real-Time Price · USD
23.59
+0.67 (2.92%)
At close: Mar 17, 2026, 4:00 PM EDT
23.59
0.00 (0.00%)
After-hours: Mar 17, 2026, 4:01 PM EDT

Warby Parker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202623.6124.7323.1023.72-3.49%3,817,352
Mar 16, 202624.4824.7222.8922.9222.92-4.74%3,277,625
Mar 13, 202623.6624.1123.0224.0624.062.34%2,362,966
Mar 12, 202624.9825.2723.4423.5123.51-7.48%2,779,880
Mar 11, 202625.4126.0025.0025.4125.41-0.51%1,629,813
Mar 10, 202624.9126.2024.7925.5425.541.03%2,118,903
Mar 9, 202624.1225.4823.4125.2825.281.85%2,388,216
Mar 6, 202626.1626.4524.7924.8224.82-7.63%3,443,116
Mar 5, 202627.1427.7925.9426.8726.87-1.79%2,095,304
Mar 4, 202627.7628.0826.6127.3627.36-0.44%2,849,817
Mar 3, 202625.2427.5525.0027.4827.484.53%3,673,327
Mar 2, 202624.9126.5024.5026.2926.295.12%3,968,346
Feb 27, 202625.0126.1424.7725.0125.01-2.50%5,536,262
Feb 26, 202622.0027.3322.0025.6525.6517.82%14,168,523
Feb 25, 202621.9422.3321.3521.7721.77-2.11%4,607,493
Feb 24, 202622.2022.8621.8822.2422.240.18%2,693,894
Feb 23, 202623.2423.5021.7922.2022.20-6.37%3,280,766
Feb 20, 202622.9824.1222.9023.7123.711.76%2,680,630
Feb 19, 202622.2923.3722.2523.3023.302.46%1,772,612
Feb 18, 202621.7622.9021.7622.7422.743.55%2,428,161
Feb 17, 202622.5723.3121.7321.9621.96-2.23%3,009,993
Feb 13, 202621.8422.6821.0922.4622.465.10%2,484,997
Feb 12, 202622.1523.0021.2421.3721.37-2.82%3,861,249
Feb 11, 202622.7823.7720.8921.9921.99-2.27%6,051,978
Feb 10, 202623.8224.1722.4922.5022.50-6.79%3,252,266
Feb 9, 202625.7625.7624.1324.1424.14-5.41%3,083,548
Feb 6, 202624.1025.5724.0525.5225.527.18%2,225,503
Feb 5, 202625.9426.1523.7023.8123.81-9.71%3,148,245
Feb 4, 202626.7426.9025.3126.3726.370.96%1,894,973
Feb 3, 202625.9826.9825.6426.1226.120.35%2,025,423
Feb 2, 202625.5726.8125.3526.0326.032.04%2,416,074
Jan 30, 202626.5526.8525.2525.5125.51-5.03%3,026,163
Jan 29, 202626.3227.2025.4626.8626.865.87%2,788,107
Jan 28, 202626.9827.3224.8825.3725.37-7.04%2,870,971
Jan 27, 202627.3827.9225.7127.2927.29-0.33%2,333,216
Jan 26, 202626.3927.8125.8727.3827.383.79%2,630,099
Jan 23, 202626.7527.3326.3426.3826.38-1.38%1,981,946
Jan 22, 202626.7127.0626.2826.7526.751.21%1,863,875
Jan 21, 202626.8727.2626.0926.4326.43-1.34%2,511,554
Jan 20, 202627.4627.9726.7226.7926.79-4.87%2,778,335
Jan 16, 202628.3328.4127.7428.1628.16-0.60%2,591,626
Jan 15, 202628.8129.2828.2128.3328.33-1.60%2,322,728
Jan 14, 202629.0329.7228.2428.7928.79-1.03%2,968,955
Jan 13, 202626.9930.0026.3629.0929.099.44%6,812,323
Jan 12, 202627.8528.1226.3326.5826.58-6.08%3,946,151
Jan 9, 202628.6929.2227.9228.3028.300.07%4,285,456
Jan 8, 202626.5928.5226.4228.2828.284.47%3,390,015
Jan 7, 202625.7327.4025.7327.0727.074.36%5,220,651
Jan 6, 202623.6526.0323.5625.9425.9411.57%5,702,906
Jan 5, 202622.4223.8522.4223.2523.252.79%5,541,222