Skip to main content
logo
Warby Parker Inc. (WRBY)
NYSE: WRBY · Real-Time Price · USD
25.96
+1.74 (7.18%)
At close: Jun 18, 2026, 4:00 PM EDT
26.07
+0.11 (0.42%)
After-hours: Jun 18, 2026, 7:27 PM EDT

Warby Parker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202624.5026.2424.2125.9625.967.18%18,737,657
Jun 17, 202625.0125.6124.1024.2224.22-3.62%3,344,395
Jun 16, 202626.7827.1324.5025.1325.13-4.74%3,774,775
Jun 15, 202627.2227.9026.2326.3826.38-0.30%3,063,195
Jun 12, 202625.9826.7225.7926.4626.462.32%2,215,411
Jun 11, 202625.2826.2424.7225.8625.863.36%2,621,522
Jun 10, 202624.6426.6024.6025.0225.020.81%3,871,683
Jun 9, 202623.1825.0922.1824.8224.825.57%4,309,077
Jun 8, 202623.5024.0723.1123.5123.513.48%3,637,742
Jun 5, 202624.0324.0922.1322.7222.72-5.80%2,560,756
Jun 4, 202624.2224.9823.9124.1224.12-0.41%1,480,953
Jun 3, 202624.6524.8023.6824.2224.22-3.47%2,171,102
Jun 2, 202624.0625.2823.7125.0925.092.91%2,437,776
Jun 1, 202624.7325.6224.0324.3824.38-0.57%2,426,389
May 29, 202625.5025.8524.1824.5224.52-4.67%2,923,985
May 28, 202625.3825.8124.6625.7225.720.16%1,523,323
May 27, 202625.8926.3625.2025.6825.680.67%1,221,442
May 26, 202624.7626.7724.7625.5125.511.67%2,807,321
May 22, 202624.2425.7224.2425.0925.092.41%1,473,392
May 21, 202623.7725.0523.2224.5024.500.20%2,043,233
May 20, 202624.7625.2823.0224.4524.45-4.16%5,433,618
May 19, 202628.7130.2023.6225.5125.51-10.96%11,750,446
May 18, 202628.7829.8027.7628.6528.65-0.28%2,780,255
May 15, 202628.1229.2827.7728.7328.73-0.59%4,084,079
May 14, 202628.8629.9528.2928.9028.901.44%2,745,803
May 13, 202626.5028.5326.5028.4928.495.71%3,330,955
May 12, 202628.4828.6626.6726.9526.95-6.39%3,096,103
May 11, 202628.9129.8827.8328.7928.79-2.57%4,224,735
May 8, 202627.0729.7126.3829.5529.558.64%4,177,510
May 7, 202624.7928.9524.0527.2027.2023.47%8,817,585
May 6, 202622.2122.3721.4822.0322.031.71%3,069,505
May 5, 202621.9922.4321.5221.6621.66-1.50%2,347,589
May 4, 202622.9123.2821.7321.9921.99-4.72%2,216,384
May 1, 202622.2623.3922.0523.0823.084.34%1,658,769
Apr 30, 202621.5322.3621.1522.1222.123.03%2,874,378
Apr 29, 202622.2722.2721.2321.4721.47-4.70%1,947,646
Apr 28, 202623.2523.3522.3822.5322.53-3.10%1,500,248
Apr 27, 202622.8623.5022.5923.2523.251.93%1,421,814
Apr 24, 202622.2022.9721.8422.8122.811.56%1,732,214
Apr 23, 202624.2424.5622.1322.4622.46-8.62%2,110,770
Apr 22, 202625.6225.9923.9124.5824.58-2.23%1,528,093
Apr 21, 202625.8926.8024.7925.1425.14-2.90%2,584,408
Apr 20, 202624.7126.1324.5025.8925.894.14%3,492,613
Apr 17, 202623.9925.2223.7324.8624.867.29%1,963,650
Apr 16, 202623.8424.1922.8423.1723.17-2.07%1,633,147
Apr 15, 202623.6823.9723.0923.6623.662.25%2,032,864
Apr 14, 202621.5223.5721.0323.1423.148.74%2,818,691
Apr 13, 202620.5321.3620.3621.2821.282.21%1,903,118
Apr 10, 202620.9821.3520.6620.8220.82-0.57%1,552,610
Apr 9, 202620.9821.3620.4020.9420.94-1.69%1,865,753