Skip to main content
logo
Warby Parker Inc. (WRBY)
NYSE: WRBY · Real-Time Price · USD
25.47
-0.21 (-0.84%)
May 28, 2026, 12:48 PM EDT - Market open

Warby Parker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202625.3825.4324.6625.32--1.40%297,549
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
Apr 8, 202622.8623.1021.0921.3021.300.52%2,470,226
Apr 7, 202620.9021.2220.2121.1921.190.67%1,882,864
Apr 6, 202620.0921.1619.8021.0521.053.75%2,199,936
Apr 2, 202620.6321.2519.9720.2920.29-5.23%2,367,672
Apr 1, 202621.3922.1621.1821.4121.411.61%2,232,995
Mar 31, 202620.9821.6420.3221.0721.073.59%2,088,794
Mar 30, 202620.4620.7219.9620.3420.340.05%2,610,240
Mar 27, 202621.6121.8120.1920.3320.33-7.55%3,249,745
Mar 26, 202622.9523.6321.8421.9921.99-5.95%2,364,100
Mar 25, 202623.3924.2922.8523.3823.381.39%1,620,562
Mar 24, 202623.7023.8222.4023.0623.06-4.63%2,308,838
Mar 23, 202623.3824.5423.0824.1824.186.57%2,519,188
Mar 20, 202624.1524.2322.3222.6922.69-6.89%3,301,443
Mar 19, 202623.9124.7623.1924.3724.371.33%2,758,091
Mar 18, 202623.5224.5223.2724.0524.051.95%2,543,102