Warby Parker Inc. (WRBY)
NYSE: WRBY · Real-Time Price · USD
27.86
+0.39 (1.42%)
Sep 30, 2026, 9:57 AM EDT - Market open
Warby Parker Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 28.00 | 28.11 | 28.00 | 28.11 | - | 2.33% | 73,614 |
| Sep 29, 2026 | 24.91 | 27.86 | 24.91 | 27.47 | 27.47 | 11.39% | 5,187,696 |
| Sep 28, 2026 | 26.00 | 26.22 | 24.39 | 24.66 | 24.66 | -7.68% | 3,248,234 |
| Sep 25, 2026 | 26.27 | 26.90 | 25.49 | 26.71 | 26.71 | 1.67% | 3,830,957 |
| Sep 24, 2026 | 23.18 | 26.95 | 23.00 | 26.27 | 26.27 | 12.51% | 8,420,921 |
| Sep 23, 2026 | 22.91 | 23.55 | 22.41 | 23.35 | 23.35 | 1.79% | 2,740,520 |
| Sep 22, 2026 | 23.50 | 23.95 | 22.67 | 22.94 | 22.94 | -1.33% | 3,640,529 |
| Sep 21, 2026 | 22.86 | 23.98 | 22.86 | 23.25 | 23.25 | 3.33% | 4,096,135 |
| Sep 18, 2026 | 24.35 | 24.46 | 22.47 | 22.50 | 22.50 | -6.95% | 4,787,723 |
| Sep 17, 2026 | 24.20 | 24.43 | 23.58 | 24.18 | 24.18 | 2.68% | 2,123,378 |
| Sep 16, 2026 | 24.58 | 24.79 | 23.44 | 23.55 | 23.55 | -3.25% | 3,465,854 |
| Sep 15, 2026 | 25.66 | 25.66 | 24.00 | 24.34 | 24.34 | -5.33% | 2,875,010 |
| Sep 14, 2026 | 24.62 | 25.99 | 24.45 | 25.71 | 25.71 | 4.05% | 3,385,498 |
| Sep 11, 2026 | 24.85 | 25.90 | 24.68 | 24.71 | 24.71 | 1.69% | 2,010,306 |
| Sep 10, 2026 | 24.00 | 24.56 | 23.67 | 24.30 | 24.30 | -1.10% | 2,322,569 |
| Sep 9, 2026 | 24.71 | 24.74 | 23.50 | 24.57 | 24.57 | -0.77% | 2,791,400 |
| Sep 8, 2026 | 24.50 | 24.92 | 23.81 | 24.76 | 24.76 | 1.68% | 2,871,088 |
| Sep 4, 2026 | 23.00 | 24.43 | 22.84 | 24.35 | 24.35 | 4.55% | 3,052,969 |
| Sep 3, 2026 | 24.39 | 24.56 | 23.27 | 23.29 | 23.29 | -2.59% | 2,592,800 |
| Sep 2, 2026 | 24.10 | 24.58 | 23.91 | 23.91 | 23.91 | -1.16% | 1,973,361 |
| Sep 1, 2026 | 24.16 | 24.58 | 23.63 | 24.19 | 24.19 | -1.67% | 1,999,332 |
| Aug 31, 2026 | 24.92 | 25.37 | 24.25 | 24.60 | 24.60 | -1.60% | 2,299,452 |
| Aug 28, 2026 | 25.24 | 25.91 | 24.99 | 25.00 | 25.00 | -1.07% | 1,604,977 |
| Aug 27, 2026 | 25.69 | 26.24 | 25.26 | 25.27 | 25.27 | -0.82% | 1,286,663 |
| Aug 26, 2026 | 25.95 | 26.29 | 25.23 | 25.48 | 25.48 | -2.00% | 1,673,784 |
| Aug 25, 2026 | 26.50 | 26.68 | 25.41 | 26.00 | 26.00 | -0.80% | 1,915,335 |
| Aug 24, 2026 | 27.28 | 27.86 | 25.94 | 26.21 | 26.21 | -4.48% | 2,074,846 |
| Aug 21, 2026 | 27.81 | 28.09 | 27.07 | 27.44 | 27.44 | -0.07% | 1,644,495 |
| Aug 20, 2026 | 27.86 | 28.43 | 26.82 | 27.46 | 27.46 | -3.65% | 3,045,405 |
| Aug 19, 2026 | 25.97 | 28.70 | 25.83 | 28.50 | 28.50 | 11.28% | 2,632,351 |
| Aug 18, 2026 | 25.36 | 26.32 | 25.19 | 25.61 | 25.61 | 0.04% | 2,033,039 |
| Aug 17, 2026 | 25.99 | 26.74 | 25.08 | 25.60 | 25.60 | -1.20% | 2,208,501 |
| Aug 14, 2026 | 25.53 | 26.27 | 25.15 | 25.91 | 25.91 | 0.12% | 2,794,619 |
| Aug 13, 2026 | 25.71 | 26.18 | 25.19 | 25.88 | 25.88 | 2.21% | 1,833,495 |
| Aug 12, 2026 | 25.71 | 26.18 | 24.84 | 25.32 | 25.32 | 1.12% | 2,449,985 |
| Aug 11, 2026 | 26.37 | 26.63 | 25.03 | 25.04 | 25.04 | -5.19% | 2,216,533 |
| Aug 10, 2026 | 26.16 | 26.85 | 25.37 | 26.41 | 26.41 | -0.19% | 1,751,918 |
| Aug 7, 2026 | 26.35 | 27.09 | 25.51 | 26.46 | 26.46 | -1.85% | 5,745,341 |
| Aug 6, 2026 | 25.07 | 27.03 | 24.50 | 26.96 | 26.96 | -7.89% | 6,026,112 |
| Aug 5, 2026 | 30.00 | 30.93 | 28.25 | 29.27 | 29.27 | -2.17% | 4,137,545 |
| Aug 4, 2026 | 28.36 | 30.08 | 28.36 | 29.92 | 29.92 | 5.80% | 3,142,624 |
| Aug 3, 2026 | 27.25 | 28.84 | 27.25 | 28.28 | 28.28 | 5.96% | 2,888,497 |
| Jul 31, 2026 | 26.16 | 26.83 | 25.87 | 26.69 | 26.69 | 2.57% | 1,360,066 |
| 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 |