Skip to main content
Warby Parker Inc. (WRBY)
NYSE: WRBY · Real-Time Price · USD
25.28
+0.46 (1.85%)
At close: Mar 9, 2026, 4:00 PM EDT
25.29
+0.01 (0.04%)
After-hours: Mar 9, 2026, 7:00 PM EDT

Warby Parker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.1225.4823.4125.2825.281.85%2,388,216
Mar 6, 202626.1626.4524.7924.8224.82-7.63%3,443,116
Mar 5, 202627.1427.7925.9426.8726.87-1.79%2,095,304
Mar 4, 202627.7628.0826.6127.3627.36-0.44%2,849,817
Mar 3, 202625.2427.5525.0027.4827.484.53%3,673,327
Mar 2, 202624.9126.5024.5026.2926.295.12%3,968,346
Feb 27, 202625.0126.1424.7725.0125.01-2.50%5,536,262
Feb 26, 202622.0027.3322.0025.6525.6517.82%14,168,523
Feb 25, 202621.9422.3321.3521.7721.77-2.11%4,607,493
Feb 24, 202622.2022.8621.8822.2422.240.18%2,693,894
Feb 23, 202623.2423.5021.7922.2022.20-6.37%3,280,766
Feb 20, 202622.9824.1222.9023.7123.711.76%2,680,630
Feb 19, 202622.2923.3722.2523.3023.302.46%1,772,612
Feb 18, 202621.7622.9021.7622.7422.743.55%2,428,161
Feb 17, 202622.5723.3121.7321.9621.96-2.23%3,009,993
Feb 13, 202621.8422.6821.0922.4622.465.10%2,484,997
Feb 12, 202622.1523.0021.2421.3721.37-2.82%3,861,249
Feb 11, 202622.7823.7720.8921.9921.99-2.27%6,051,978
Feb 10, 202623.8224.1722.4922.5022.50-6.79%3,252,266
Feb 9, 202625.7625.7624.1324.1424.14-5.41%3,083,548
Feb 6, 202624.1025.5724.0525.5225.527.18%2,225,503
Feb 5, 202625.9426.1523.7023.8123.81-9.71%3,148,245
Feb 4, 202626.7426.9025.3126.3726.370.96%1,894,973
Feb 3, 202625.9826.9825.6426.1226.120.35%2,025,423
Feb 2, 202625.5726.8125.3526.0326.032.04%2,416,074
Jan 30, 202626.5526.8525.2525.5125.51-5.03%3,026,163
Jan 29, 202626.3227.2025.4626.8626.865.87%2,788,107
Jan 28, 202626.9827.3224.8825.3725.37-7.04%2,870,971
Jan 27, 202627.3827.9225.7127.2927.29-0.33%2,333,216
Jan 26, 202626.3927.8125.8727.3827.383.79%2,630,099
Jan 23, 202626.7527.3326.3426.3826.38-1.38%1,981,946
Jan 22, 202626.7127.0626.2826.7526.751.21%1,863,875
Jan 21, 202626.8727.2626.0926.4326.43-1.34%2,511,554
Jan 20, 202627.4627.9726.7226.7926.79-4.87%2,778,335
Jan 16, 202628.3328.4127.7428.1628.16-0.60%2,591,626
Jan 15, 202628.8129.2828.2128.3328.33-1.60%2,322,728
Jan 14, 202629.0329.7228.2428.7928.79-1.03%2,968,955
Jan 13, 202626.9930.0026.3629.0929.099.44%6,812,323
Jan 12, 202627.8528.1226.3326.5826.58-6.08%3,946,151
Jan 9, 202628.6929.2227.9228.3028.300.07%4,285,456
Jan 8, 202626.5928.5226.4228.2828.284.47%3,390,015
Jan 7, 202625.7327.4025.7327.0727.074.36%5,220,651
Jan 6, 202623.6526.0323.5625.9425.9411.57%5,702,906
Jan 5, 202622.4223.8522.4223.2523.252.79%5,541,222
Jan 2, 202622.3022.8521.8622.6222.623.81%4,755,906
Dec 31, 202521.9722.0821.4621.7921.79-1.04%4,262,501
Dec 30, 202522.9022.9221.8522.0222.02-4.26%5,316,851
Dec 29, 202524.1724.4522.7623.0023.00-4.88%3,792,377
Dec 26, 202526.0626.2024.1424.1824.18-8.17%3,876,118
Dec 24, 202525.8926.7025.7526.3326.332.05%1,364,679
Dec 23, 202526.5627.2925.7125.8025.80-2.71%2,259,727
Dec 22, 202526.4526.7825.8226.5226.520.49%2,936,608
Dec 19, 202526.6527.1525.8426.3926.39-1.27%4,046,544
Dec 18, 202527.4227.4826.3226.7326.73-0.19%2,460,695
Dec 17, 202527.7327.9626.5626.7826.780.49%3,547,957
Dec 16, 202527.2027.5025.7826.6526.65-0.71%4,050,897
Dec 15, 202527.2827.9526.5026.8426.84-2.04%3,934,864
Dec 12, 202530.1530.2427.2627.4027.40-9.36%8,077,628
Dec 11, 202529.0731.0028.0330.2330.232.23%13,566,735
Dec 10, 202523.5129.6623.4629.5729.5727.35%23,628,752
Dec 9, 202520.9623.5320.9623.2223.229.22%9,888,858
Dec 8, 202519.5121.7919.5121.2621.2613.27%11,239,552
Dec 5, 202518.2919.1817.8318.7718.771.90%4,829,497
Dec 4, 202519.0819.3218.1718.4218.42-3.46%3,803,376
Dec 3, 202518.7319.1018.5019.0819.083.14%2,339,059
Dec 2, 202519.0319.0918.0618.5018.50-1.54%3,042,193
Dec 1, 202519.6219.8818.7518.7918.79-5.15%2,548,795
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