Skip to main content
logo
Warby Parker Inc. (WRBY)
NYSE: WRBY · Real-Time Price · USD
25.91
+0.24 (0.93%)
At close: Oct 23, 2026, 4:00 PM EDT
25.89
-0.02 (-0.08%)
After-hours: Oct 23, 2026, 7:30 PM EDT

Warby Parker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202625.4326.1325.0125.9125.910.93%1,912,760
Oct 22, 202625.4926.6225.0225.6725.670.16%2,514,742
Oct 21, 202625.6326.0224.8825.6325.630.04%1,745,193
Oct 20, 202625.1025.9525.0225.6225.622.52%2,735,248
Oct 19, 202623.8425.1823.6024.9924.997.07%4,399,473
Oct 16, 202624.6125.1123.3323.3423.34-5.08%2,782,213
Oct 15, 202625.2925.5524.4024.5924.59-1.32%4,085,288
Oct 14, 202626.3826.3924.4624.9224.92-6.03%3,065,714
Oct 13, 202626.1327.0025.7626.5226.522.04%2,710,179
Oct 12, 202624.9226.3124.7625.9925.992.73%2,148,463
Oct 9, 202624.9225.3424.5725.3025.301.40%1,542,050
Oct 8, 202625.0525.3224.1624.9524.95-1.42%2,821,097
Oct 7, 202625.9826.4125.2925.3125.31-3.51%1,711,636
Oct 6, 202626.8926.8925.9026.2326.23-1.58%3,058,046
Oct 5, 202627.0227.0225.5826.6526.65-1.41%3,033,963
Oct 2, 202627.6328.1426.8427.0327.03-1.67%2,864,149
Oct 1, 202627.7328.3527.0027.4927.49-1.04%4,075,891
Sep 30, 202627.9228.3327.0327.7827.781.13%4,092,668
Sep 29, 202624.9127.8624.9127.4727.4711.39%5,187,696
Sep 28, 202626.0026.2224.3924.6624.66-7.68%3,248,234
Sep 25, 202626.2726.9025.4926.7126.711.67%3,830,957
Sep 24, 202623.1826.9523.0026.2726.2712.51%8,420,921
Sep 23, 202622.9123.5522.4123.3523.351.79%2,740,520
Sep 22, 202623.5023.9522.6722.9422.94-1.33%3,640,529
Sep 21, 202622.8623.9822.8623.2523.253.33%4,096,135
Sep 18, 202624.3524.4622.4722.5022.50-6.95%4,787,723
Sep 17, 202624.2024.4323.5824.1824.182.68%2,123,378
Sep 16, 202624.5824.7923.4423.5523.55-3.25%3,465,854
Sep 15, 202625.6625.6624.0024.3424.34-5.33%2,875,010
Sep 14, 202624.6225.9924.4525.7125.714.05%3,385,498
Sep 11, 202624.8525.9024.6824.7124.711.69%2,010,306
Sep 10, 202624.0024.5623.6724.3024.30-1.10%2,322,569
Sep 9, 202624.7124.7423.5024.5724.57-0.77%2,791,400
Sep 8, 202624.5024.9223.8124.7624.761.68%2,871,088
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