Warby Parker, Inc. Class A WRBY
NYSE · United States · Retail Trade
$27.75-0.03 (-0.11%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27.42 | -1.30% | $27.73 | $28.14 | $27.00 | 1.81M |
| 2026-09-30 | $27.78 | +1.13% | $27.92 | $28.33 | $27.03 | 4.10M |
| 2026-09-29 | $27.47 | +11.39% | $24.91 | $27.86 | $24.91 | 5.20M |
| 2026-09-28 | $24.66 | -7.68% | $26.00 | $26.22 | $24.39 | 3.25M |
| 2026-09-25 | $26.71 | +1.67% | $26.27 | $26.90 | $25.49 | 3.83M |
| 2026-09-24 | $26.27 | +12.51% | $23.18 | $26.95 | $23.00 | 8.43M |
| 2026-09-23 | $23.35 | +1.79% | $22.91 | $23.55 | $22.41 | 2.81M |
| 2026-09-22 | $22.94 | -1.33% | $23.50 | $23.95 | $22.67 | 3.64M |
| 2026-09-21 | $23.25 | +3.33% | $22.86 | $23.98 | $22.85 | 4.11M |
| 2026-09-18 | $22.50 | -6.95% | $24.35 | $24.46 | $22.47 | 4.81M |
| 2026-09-17 | $24.18 | +2.68% | $24.20 | $24.43 | $23.58 | 2.13M |
| 2026-09-16 | $23.55 | -3.25% | $24.58 | $24.79 | $23.44 | 3.47M |
| 2026-09-15 | $24.34 | -5.33% | $25.66 | $25.66 | $24.00 | 2.88M |
| 2026-09-14 | $25.71 | +4.05% | $24.62 | $25.99 | $24.44 | 3.39M |
| 2026-09-11 | $24.71 | +1.69% | $24.85 | $25.90 | $24.67 | 2.01M |
| 2026-09-10 | $24.30 | -1.10% | $24.00 | $24.56 | $23.67 | 2.32M |
| 2026-09-09 | $24.57 | -0.77% | $24.71 | $24.74 | $23.50 | 2.79M |
| 2026-09-08 | $24.76 | +1.68% | $24.50 | $24.92 | $23.81 | 2.87M |
| 2026-09-04 | $24.35 | +4.55% | $23.00 | $24.43 | $22.84 | 3.05M |
| 2026-09-03 | $23.29 | -2.59% | $24.39 | $24.56 | $23.26 | 2.60M |
| 2026-09-02 | $23.91 | -1.16% | $24.10 | $24.58 | $23.91 | 1.98M |
| 2026-09-01 | $24.19 | -1.67% | $24.16 | $24.58 | $23.63 | 2.00M |
| 2026-08-31 | $24.60 | -1.60% | $24.92 | $25.37 | $24.25 | 2.30M |
| 2026-08-28 | $25.00 | -1.07% | $25.24 | $25.91 | $24.99 | 1.61M |
| 2026-08-27 | $25.27 | -0.82% | $25.69 | $26.24 | $25.26 | 1.29M |
| 2026-08-26 | $25.48 | -2.00% | $25.95 | $26.29 | $25.23 | 1.67M |
| 2026-08-25 | $26.00 | -0.80% | $26.50 | $26.68 | $25.41 | 1.92M |
| 2026-08-24 | $26.21 | -4.48% | $27.28 | $27.85 | $25.94 | 2.08M |
| 2026-08-21 | $27.44 | -0.07% | $27.81 | $28.09 | $27.07 | 1.65M |
| 2026-08-20 | $27.46 | -3.65% | $27.86 | $28.42 | $26.82 | 3.05M |
| 2026-08-19 | $28.50 | +11.28% | $25.97 | $28.70 | $25.83 | 2.63M |
| 2026-08-18 | $25.61 | +0.04% | $25.36 | $26.32 | $25.19 | 2.03M |
| 2026-08-17 | $25.60 | -1.20% | $25.99 | $26.74 | $25.08 | 2.21M |
| 2026-08-14 | $25.91 | +0.12% | $25.53 | $26.27 | $25.15 | 2.79M |
| 2026-08-13 | $25.88 | +2.21% | $25.71 | $26.18 | $25.19 | 1.84M |
| 2026-08-12 | $25.32 | +1.12% | $25.71 | $26.18 | $24.84 | 2.45M |
| 2026-08-11 | $25.04 | -5.19% | $26.37 | $26.63 | $25.03 | 2.22M |
| 2026-08-10 | $26.41 | -0.19% | $26.16 | $26.85 | $25.37 | 1.75M |
| 2026-08-07 | $26.46 | -1.85% | $26.35 | $27.09 | $25.51 | 5.75M |
| 2026-08-06 | $26.96 | -7.89% | $25.07 | $27.03 | $24.50 | 6.03M |
| 2026-08-05 | $29.27 | -2.17% | $30.00 | $30.93 | $28.25 | 4.14M |
| 2026-08-04 | $29.92 | +5.80% | $28.36 | $30.08 | $28.36 | 3.15M |
| 2026-08-03 | $28.28 | +5.96% | $27.25 | $28.84 | $27.25 | 2.89M |
| 2026-07-31 | $26.69 | +2.57% | $26.16 | $26.83 | $25.87 | 1.36M |
| 2026-07-30 | $26.02 | -0.04% | $26.43 | $26.43 | $25.73 | 1.38M |
| 2026-07-29 | $26.03 | +0.12% | $25.76 | $26.81 | $25.21 | 2.08M |
| 2026-07-28 | $26.00 | +4.59% | $25.29 | $26.00 | $24.83 | 2.51M |
| 2026-07-27 | $24.86 | +1.22% | $25.12 | $25.88 | $24.79 | 2.03M |
| 2026-07-24 | $24.56 | +1.03% | $24.77 | $25.48 | $23.92 | 2.16M |
| 2026-07-23 | $24.31 | -0.98% | $24.25 | $24.42 | $23.57 | 2.50M |
| 2026-07-22 | $24.55 | -0.20% | $24.23 | $24.89 | $23.50 | 3.25M |
| 2026-07-21 | $24.60 | +0.04% | $24.67 | $25.20 | $24.23 | 2.23M |
| 2026-07-20 | $24.59 | -6.89% | $26.41 | $26.73 | $24.38 | 4.01M |
| 2026-07-17 | $26.41 | -4.28% | $26.46 | $28.62 | $26.21 | 2.67M |
| 2026-07-16 | $27.59 | -1.15% | $27.01 | $28.18 | $26.21 | 2.57M |
| 2026-07-15 | $27.91 | +1.09% | $28.04 | $29.52 | $27.53 | 3.58M |
| 2026-07-14 | $27.61 | +0.73% | $27.58 | $28.00 | $26.71 | 2.09M |
| 2026-07-13 | $27.41 | -5.65% | $29.00 | $29.62 | $27.37 | 2.55M |
| 2026-07-10 | $29.05 | -0.92% | $29.50 | $29.83 | $28.51 | 1.71M |
| 2026-07-09 | $29.32 | +5.96% | $27.91 | $29.33 | $27.86 | 1.43M |
| 2026-07-08 | $27.67 | -1.32% | $27.28 | $27.79 | $26.25 | 2.43M |
| 2026-07-07 | $28.04 | -4.04% | $29.34 | $29.50 | $27.41 | 2.21M |
| 2026-07-06 | $29.22 | -0.14% | $28.87 | $30.16 | $28.86 | 2.43M |
| 2026-07-02 | $29.26 | -0.37% | $29.56 | $29.66 | $28.75 | 2.16M |
| 2026-07-01 | $29.37 | -3.20% | $29.99 | $30.16 | $29.33 | 2.92M |
| 2026-06-30 | $30.34 | +0.76% | $30.45 | $30.89 | $29.50 | 2.63M |
| 2026-06-29 | $30.11 | +2.98% | $30.00 | $30.59 | $29.04 | 2.87M |
| 2026-06-26 | $29.24 | +6.33% | $27.27 | $29.34 | $26.81 | 5.66M |
| 2026-06-25 | $27.50 | +2.42% | $27.24 | $28.53 | $26.90 | 3.02M |
| 2026-06-24 | $26.85 | +4.72% | $25.13 | $27.31 | $24.98 | 3.24M |
| 2026-06-23 | $25.64 | -5.00% | $26.52 | $26.92 | $25.63 | 3.15M |
| 2026-06-22 | $26.99 | +3.97% | $25.28 | $27.42 | $24.76 | 3.36M |
| 2026-06-18 | $25.96 | +7.18% | $24.50 | $26.24 | $24.21 | 18.82M |
| 2026-06-17 | $24.22 | -3.62% | $25.01 | $25.61 | $24.10 | 3.38M |
| 2026-06-16 | $25.13 | -4.74% | $26.78 | $27.13 | $24.50 | 3.78M |
| 2026-06-15 | $26.38 | -0.30% | $27.22 | $27.90 | $26.23 | 3.06M |
| 2026-06-12 | $26.46 | +2.32% | $25.98 | $26.72 | $25.79 | 2.22M |
| 2026-06-11 | $25.86 | +3.36% | $25.28 | $26.24 | $24.72 | 3.02M |
| 2026-06-10 | $25.02 | +0.81% | $24.64 | $26.60 | $24.60 | 3.87M |
| 2026-06-09 | $24.82 | +5.57% | $23.18 | $25.09 | $22.17 | 4.31M |
| 2026-06-08 | $23.51 | +3.48% | $23.50 | $24.07 | $23.11 | 3.64M |
| 2026-06-05 | $22.72 | -5.80% | $24.03 | $24.09 | $22.13 | 2.57M |
| 2026-06-04 | $24.12 | -0.41% | $24.22 | $24.98 | $23.91 | 1.48M |
| 2026-06-03 | $24.22 | -3.47% | $24.65 | $24.80 | $23.68 | 2.17M |
| 2026-06-02 | $25.09 | +2.91% | $24.06 | $25.27 | $23.71 | 2.44M |
| 2026-06-01 | $24.38 | -0.57% | $24.73 | $25.62 | $24.03 | 2.43M |
| 2026-05-29 | $24.52 | -4.67% | $25.50 | $25.84 | $24.18 | 2.93M |
| 2026-05-28 | $25.72 | +0.16% | $25.38 | $25.81 | $24.66 | 1.52M |
| 2026-05-27 | $25.68 | +0.67% | $25.89 | $26.36 | $25.20 | 1.22M |
| 2026-05-26 | $25.51 | +1.67% | $24.76 | $26.77 | $24.76 | 2.81M |