Warby Parker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	26.43	26.44	25.73	26.02	26.02	-0.04%	1,377,523
Jul 29, 2026	25.76	26.81	25.21	26.03	26.03	0.12%	2,072,404
Jul 28, 2026	25.29	26.00	24.83	26.00	26.00	4.59%	2,506,687
Jul 27, 2026	25.12	25.88	24.79	24.86	24.86	1.22%	2,026,783
Jul 24, 2026	24.77	25.48	23.93	24.56	24.56	1.03%	2,151,825
Jul 23, 2026	24.25	24.43	23.57	24.31	24.31	-0.98%	2,500,644
Jul 22, 2026	24.23	24.89	23.50	24.55	24.55	-0.20%	3,246,582
Jul 21, 2026	24.67	25.20	24.23	24.60	24.60	0.04%	2,224,762
Jul 20, 2026	26.41	26.73	24.38	24.59	24.59	-6.89%	4,013,357
Jul 17, 2026	26.46	28.62	26.21	26.41	26.41	-4.28%	2,669,627
Jul 16, 2026	27.01	28.19	26.21	27.59	27.59	-1.15%	2,561,138
Jul 15, 2026	28.04	29.53	27.53	27.91	27.91	1.09%	3,578,310
Jul 14, 2026	27.58	28.00	26.71	27.61	27.61	0.73%	2,091,861
Jul 13, 2026	29.00	29.62	27.37	27.41	27.41	-5.65%	2,544,885
Jul 10, 2026	29.50	29.83	28.51	29.05	29.05	-0.92%	1,714,090
Jul 9, 2026	27.91	29.33	27.86	29.32	29.32	5.96%	1,432,529
Jul 8, 2026	27.28	27.79	26.25	27.67	27.67	-1.32%	2,427,141
Jul 7, 2026	29.34	29.50	27.41	28.04	28.04	-4.04%	2,209,007
Jul 6, 2026	28.87	30.16	28.86	29.22	29.22	-0.14%	2,426,034
Jul 2, 2026	29.56	29.66	28.75	29.26	29.26	-0.37%	2,157,204
Jul 1, 2026	29.99	30.16	29.33	29.37	29.37	-3.20%	2,921,818
Jun 30, 2026	30.45	30.89	29.50	30.34	30.34	0.76%	2,476,168
Jun 29, 2026	30.00	30.59	29.04	30.11	30.11	2.98%	2,863,826
Jun 26, 2026	27.27	29.34	26.81	29.24	29.24	6.33%	5,537,797
Jun 25, 2026	27.24	28.53	26.90	27.50	27.50	2.42%	3,019,495
Jun 24, 2026	25.13	27.31	24.98	26.85	26.85	4.72%	3,203,099
Jun 23, 2026	26.52	26.93	25.63	25.64	25.64	-5.00%	3,144,295
Jun 22, 2026	25.28	27.42	24.76	26.99	26.99	3.97%	3,358,489
Jun 18, 2026	24.50	26.24	24.21	25.96	25.96	7.18%	18,737,657
Jun 17, 2026	25.01	25.61	24.10	24.22	24.22	-3.62%	3,344,395
Jun 16, 2026	26.78	27.13	24.50	25.13	25.13	-4.74%	3,774,775
Jun 15, 2026	27.22	27.90	26.23	26.38	26.38	-0.30%	3,063,195
Jun 12, 2026	25.98	26.72	25.79	26.46	26.46	2.32%	2,215,411
Jun 11, 2026	25.28	26.24	24.72	25.86	25.86	3.36%	2,621,522
Jun 10, 2026	24.64	26.60	24.60	25.02	25.02	0.81%	3,871,683
Jun 9, 2026	23.18	25.09	22.18	24.82	24.82	5.57%	4,309,077
Jun 8, 2026	23.50	24.07	23.11	23.51	23.51	3.48%	3,637,742
Jun 5, 2026	24.03	24.09	22.13	22.72	22.72	-5.80%	2,560,756
Jun 4, 2026	24.22	24.98	23.91	24.12	24.12	-0.41%	1,480,953
Jun 3, 2026	24.65	24.80	23.68	24.22	24.22	-3.47%	2,171,102
Jun 2, 2026	24.06	25.28	23.71	25.09	25.09	2.91%	2,437,776
Jun 1, 2026	24.73	25.62	24.03	24.38	24.38	-0.57%	2,426,389
May 29, 2026	25.50	25.85	24.18	24.52	24.52	-4.67%	2,923,985
May 28, 2026	25.38	25.81	24.66	25.72	25.72	0.16%	1,523,323
May 27, 2026	25.89	26.36	25.20	25.68	25.68	0.67%	1,221,442
May 26, 2026	24.76	26.77	24.76	25.51	25.51	1.67%	2,807,321
May 22, 2026	24.24	25.72	24.24	25.09	25.09	2.41%	1,473,392
May 21, 2026	23.77	25.05	23.22	24.50	24.50	0.20%	2,043,233
May 20, 2026	24.76	25.28	23.02	24.45	24.45	-4.16%	5,433,618
May 19, 2026	28.71	30.20	23.62	25.51	25.51	-10.96%	11,750,446