Skip to main content
Warby Parker Inc. (WRBY)
NYSE: WRBY · Real-Time Price · USD
22.53
-0.72 (-3.10%)
At close: Apr 28, 2026, 4:00 PM EDT
22.59
+0.06 (0.27%)
Pre-market: Apr 29, 2026, 5:18 AM EDT

Warby Parker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.2523.3522.3822.5322.53-3.10%1,500,229
Apr 27, 202622.8623.5022.5923.2523.251.93%1,420,908
Apr 24, 202622.2022.9721.8422.8122.811.56%1,634,633
Apr 23, 202624.2424.5622.1322.4622.46-8.62%2,080,952
Apr 22, 202625.6225.9923.9124.5824.58-2.23%1,514,072
Apr 21, 202625.8926.8024.7925.1425.14-2.90%2,525,198
Apr 20, 202624.7126.1324.5025.8925.894.14%3,492,215
Apr 17, 202623.9925.2223.7324.8624.867.29%1,960,720
Apr 16, 202623.8424.1922.8423.1723.17-2.07%1,627,235
Apr 15, 202623.6823.9723.0923.6623.662.25%2,032,274
Apr 14, 202621.5223.5721.0323.1423.148.74%2,810,422
Apr 13, 202620.5321.3620.3621.2821.282.21%1,902,354
Apr 10, 202620.9821.3520.6620.8220.82-0.57%1,552,463
Apr 9, 202620.9821.3620.4020.9420.94-1.69%1,859,627
Apr 8, 202622.8623.1021.0921.3021.300.52%2,470,081
Apr 7, 202620.9021.2220.2121.1921.190.67%1,870,545
Apr 6, 202620.0921.1619.8021.0521.053.75%2,199,640
Apr 2, 202620.6321.2519.9720.2920.29-5.23%2,367,204
Apr 1, 202621.3922.1621.1821.4121.411.61%2,232,883
Mar 31, 202620.9821.6420.3221.0721.073.59%2,088,072
Mar 30, 202620.4620.7219.9620.3420.340.05%2,607,016
Mar 27, 202621.6121.8120.1920.3320.33-7.55%3,237,122
Mar 26, 202622.9523.6321.8421.9921.99-5.95%2,361,740
Mar 25, 202623.3924.2922.8523.3823.381.39%1,619,382
Mar 24, 202623.7023.8222.4023.0623.06-4.63%2,307,379
Mar 23, 202623.3824.5423.0824.1824.186.57%2,504,693
Mar 20, 202624.1524.2322.3222.6922.69-6.89%3,285,767
Mar 19, 202623.9124.7623.1924.3724.371.33%2,707,002
Mar 18, 202623.5224.5223.2724.0524.051.95%2,527,605
Mar 17, 202623.6124.7323.1023.5923.592.92%4,595,644
Mar 16, 202624.4824.7222.8922.9222.92-4.74%3,277,625
Mar 13, 202623.6624.1123.0224.0624.062.34%2,362,966
Mar 12, 202624.9825.2723.4423.5123.51-7.48%2,779,880
Mar 11, 202625.4126.0025.0025.4125.41-0.51%1,629,813
Mar 10, 202624.9126.2024.7925.5425.541.03%2,118,903
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