Skip to main content
Warby Parker Inc. (WRBY)
NYSE: WRBY · Real-Time Price · USD
18.77
+0.35 (1.90%)
At close: Dec 5, 2025, 4:00 PM EST
18.70
-0.07 (-0.37%)
After-hours: Dec 5, 2025, 7:08 PM EST

Warby Parker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.2919.1817.8318.7718.771.90%4,827,293
Dec 4, 202519.0819.3218.1718.4218.42-3.46%3,803,319
Dec 3, 202518.7319.1018.5019.0819.083.14%2,338,795
Dec 2, 202519.0319.0918.0618.5018.50-1.54%3,042,146
Dec 1, 202519.6219.8818.7518.7918.79-5.15%2,548,421
Nov 28, 202519.9920.0519.5419.8119.810.76%880,801
Nov 26, 202519.9620.3719.4719.6619.66-1.65%2,756,200
Nov 25, 202518.8920.1018.8919.9919.996.50%3,601,569
Nov 24, 202518.0718.9717.9018.7718.772.68%2,800,113
Nov 21, 202517.0518.3916.9518.2818.287.47%2,711,315
Nov 20, 202517.5118.0416.9917.0117.01-2.24%2,049,806
Nov 19, 202517.2217.4216.9117.4017.401.46%2,108,900
Nov 18, 202516.4917.4316.4617.1517.154.00%3,263,158
Nov 17, 202516.8717.1316.2616.4916.49-2.77%3,779,251
Nov 14, 202517.1317.4616.7816.9616.96-1.85%4,194,764
Nov 13, 202517.5017.5717.1117.2817.28-1.20%3,445,179
Nov 12, 202517.4917.9117.0617.4917.490.63%4,626,320
Nov 11, 202517.4717.5017.0317.3817.38-0.06%4,481,170
Nov 10, 202517.1917.5416.8017.3917.390.99%3,187,732
Nov 7, 202516.5117.4716.2917.2217.221.71%4,879,294
Nov 6, 202516.6217.6714.9616.9316.93-11.13%7,759,791
Nov 5, 202519.4519.8419.0219.0519.05-3.05%3,288,024
Nov 4, 202519.5019.6719.1719.6519.65-0.61%1,933,106
Nov 3, 202519.4920.0919.4919.7719.770.92%2,504,286
Oct 31, 202519.3620.0119.0519.5919.591.66%2,548,015
Oct 30, 202519.9020.0219.0119.2719.27-3.89%2,593,347
Oct 29, 202521.0321.0319.7420.0520.05-5.11%2,544,314
Oct 28, 202521.5021.5620.9721.1321.13-1.72%1,654,974
Oct 27, 202521.4421.8321.4221.5021.501.13%1,688,501
Oct 24, 202522.5222.6421.2121.2621.26-4.06%2,234,361
Oct 23, 202521.6622.3421.6122.1622.161.47%1,785,386
Oct 22, 202521.6421.9721.5021.8421.840.51%1,415,265
Oct 21, 202521.6922.0921.3621.7321.73-0.23%1,585,522
Oct 20, 202522.0422.4021.7121.7821.780.37%1,440,117
Oct 17, 202521.4622.1721.3721.7021.700.79%1,917,249
Oct 16, 202522.3322.5021.3321.5321.53-3.45%1,964,838
Oct 15, 202522.2522.5721.7622.3022.300.72%1,941,312
Oct 14, 202521.6522.4621.5222.1422.14-0.36%1,869,915
Oct 13, 202522.7122.8621.9622.2222.22-0.18%2,162,906
Oct 10, 202523.5923.6122.2522.2622.26-6.23%2,162,444
Oct 9, 202524.4824.5623.6623.7423.74-3.50%1,242,269
Oct 8, 202524.7624.9824.4124.6024.60-0.45%1,737,924
Oct 7, 202525.4725.5324.6324.7124.71-2.56%1,293,153
Oct 6, 202526.4426.4825.1725.3625.36-3.28%1,589,777
Oct 3, 202526.6927.1926.0226.2226.22-0.83%1,788,370
Oct 2, 202527.1727.3026.4226.4426.44-2.54%1,582,304
Oct 1, 202527.3527.6427.0027.1327.13-1.63%1,107,825
Sep 30, 202527.7127.9827.0427.5827.58-0.36%1,514,768
Sep 29, 202527.9928.1027.4227.6827.680.29%1,340,864
Sep 26, 202527.4027.7327.0827.6027.600.47%1,439,272
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%924,310
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
Jul 17, 202523.2823.7922.9023.4523.452.40%1,803,574