Skip to main content
Warby Parker Inc. (WRBY)
NYSE: WRBY · Real-Time Price · USD
27.60
+0.13 (0.47%)
At close: Sep 26, 2025, 4:00 PM EDT
28.00
+0.40 (1.45%)
After-hours: Sep 26, 2025, 7:16 PM EDT

Warby Parker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202527.4027.7327.0827.6027.600.47%1,438,341
Sep 25, 202527.6627.8127.0827.4727.47-2.59%1,074,732
Sep 24, 202528.2128.6527.7628.2028.20-0.32%1,422,245
Sep 23, 202528.5329.0428.2228.2928.29-0.95%1,720,520
Sep 22, 202528.2128.7227.8228.5628.560.28%2,253,704
Sep 19, 202528.2228.6027.6928.4828.480.49%2,116,521
Sep 18, 202527.1228.3927.1128.3428.345.94%1,872,759
Sep 17, 202527.4027.6326.4126.7526.75-1.44%1,955,497
Sep 16, 202526.3327.1626.1827.1427.142.96%1,645,049
Sep 15, 202527.1527.3626.3226.3626.36-1.46%1,408,509
Sep 12, 202527.0727.3326.6426.7526.75-2.90%1,533,936
Sep 11, 202526.8027.5926.6327.5527.552.00%1,315,784
Sep 10, 202526.9027.2126.7027.0127.010.19%1,726,807
Sep 9, 202526.5026.9726.2726.9626.960.79%1,443,191
Sep 8, 202526.4827.1326.2626.7526.752.81%2,488,043
Sep 5, 202525.5926.0425.3726.0226.022.64%1,126,742
Sep 4, 202525.2525.4324.9925.3525.350.36%1,447,716
Sep 3, 202525.5625.7225.1525.2625.26-1.14%923,540
Sep 2, 202525.6426.0325.5025.5525.55-2.48%1,345,258
Aug 29, 202526.5826.6826.0526.2026.20-0.15%1,012,954
Aug 28, 202526.5626.9426.1926.2426.24-1.09%1,277,570
Aug 27, 202526.6427.1526.4426.5326.53-0.60%1,421,528
Aug 26, 202526.1226.7326.0526.6926.692.03%1,169,599
Aug 25, 202526.9126.9526.1426.1626.16-3.18%1,098,201
Aug 22, 202526.5027.3326.1027.0227.023.64%1,098,537
Aug 21, 202526.2726.4125.8226.0726.07-1.84%1,255,790
Aug 20, 202526.7427.0625.9826.5626.560.72%2,107,370
Aug 19, 202527.2427.2826.2226.3726.37-3.55%1,342,009
Aug 18, 202526.8927.4626.7227.3427.340.77%1,490,997
Aug 15, 202527.0227.3926.6327.1327.131.04%1,804,352
Aug 14, 202526.0826.9425.9526.8526.850.15%2,422,423
Aug 13, 202524.7127.1024.6126.8126.819.83%2,517,459
Aug 12, 202523.2924.4623.2324.4124.415.12%1,842,041
Aug 11, 202523.5723.7723.2023.2223.22-0.47%1,520,860
Aug 8, 202524.2224.3223.1823.3323.33-0.64%2,626,002
Aug 7, 202526.9929.7322.5423.4823.48-3.37%5,748,147
Aug 6, 202524.6224.6924.0224.3024.30-0.21%1,815,942
Aug 5, 202524.5025.0524.2824.3524.35-0.57%1,627,709
Aug 4, 202523.8624.6323.7524.4924.493.77%1,201,927
Aug 1, 202523.4523.6622.8523.6023.60-1.46%1,516,589
Jul 31, 202523.6924.2423.4023.9523.951.27%1,447,489
Jul 30, 202524.3524.3523.4223.6523.65-0.42%1,291,603
Jul 29, 202524.5524.6023.3323.7523.75-1.37%1,477,865
Jul 28, 202524.1624.2723.5624.0824.08-1.27%1,568,505
Jul 25, 202524.3924.5623.9324.3924.390.16%1,015,493
Jul 24, 202524.2624.7924.2324.3524.35-0.45%1,157,891
Jul 23, 202524.5824.9024.1224.4624.46-0.49%1,513,654
Jul 22, 202524.5424.6723.6524.5824.581.19%1,654,958
Jul 21, 202524.0124.5423.6024.2924.291.50%2,149,301
Jul 18, 202523.8624.0223.6223.9323.932.05%1,623,381