Skip to main content
logo
Warby Parker Inc. (WRBY)
NYSE: WRBY · Real-Time Price · USD
22.53
-0.72 (-3.10%)
At close: Apr 28, 2026, 4:00 PM EDT
22.51
-0.02 (-0.09%)
Pre-market: Apr 29, 2026, 5:19 AM EDT

Warby Parker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.2523.3522.3822.5322.53-3.10%1,500,229
Apr 27, 202622.8623.5022.5923.2523.251.93%1,420,908
Apr 24, 202622.2022.9721.8422.8122.811.56%1,634,633
Apr 23, 202624.2424.5622.1322.4622.46-8.62%2,080,952
Apr 22, 202625.6225.9923.9124.5824.58-2.23%1,514,072
Apr 21, 202625.8926.8024.7925.1425.14-2.90%2,525,198
Apr 20, 202624.7126.1324.5025.8925.894.14%3,492,215
Apr 17, 202623.9925.2223.7324.8624.867.29%1,960,720
Apr 16, 202623.8424.1922.8423.1723.17-2.07%1,627,235
Apr 15, 202623.6823.9723.0923.6623.662.25%2,032,274
Apr 14, 202621.5223.5721.0323.1423.148.74%2,810,422
Apr 13, 202620.5321.3620.3621.2821.282.21%1,902,354
Apr 10, 202620.9821.3520.6620.8220.82-0.57%1,552,463
Apr 9, 202620.9821.3620.4020.9420.94-1.69%1,859,627
Apr 8, 202622.8623.1021.0921.3021.300.52%2,470,081
Apr 7, 202620.9021.2220.2121.1921.190.67%1,870,545
Apr 6, 202620.0921.1619.8021.0521.053.75%2,199,640
Apr 2, 202620.6321.2519.9720.2920.29-5.23%2,367,204
Apr 1, 202621.3922.1621.1821.4121.411.61%2,232,883
Mar 31, 202620.9821.6420.3221.0721.073.59%2,088,072
Mar 30, 202620.4620.7219.9620.3420.340.05%2,607,016
Mar 27, 202621.6121.8120.1920.3320.33-7.55%3,237,122
Mar 26, 202622.9523.6321.8421.9921.99-5.95%2,361,740
Mar 25, 202623.3924.2922.8523.3823.381.39%1,619,382
Mar 24, 202623.7023.8222.4023.0623.06-4.63%2,307,379
Mar 23, 202623.3824.5423.0824.1824.186.57%2,504,693
Mar 20, 202624.1524.2322.3222.6922.69-6.89%3,285,767
Mar 19, 202623.9124.7623.1924.3724.371.33%2,707,002
Mar 18, 202623.5224.5223.2724.0524.051.95%2,527,605
Mar 17, 202623.6124.7323.1023.5923.592.92%4,595,644
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