Skip to main content
Warby Parker Inc. (WRBY)
NYSE: WRBY · Real-Time Price · USD
29.24
+1.74 (6.33%)
At close: Jun 26, 2026, 4:00 PM EDT
29.20
-0.04 (-0.14%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Warby Parker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.2729.3426.8129.2429.246.33%5,537,797
Jun 25, 202627.2428.5326.9027.5027.502.42%3,019,495
Jun 24, 202625.1327.3124.9826.8526.854.72%3,203,099
Jun 23, 202626.5226.9325.6325.6425.64-5.00%3,144,295
Jun 22, 202625.2827.4224.7626.9926.993.97%3,358,489
Jun 18, 202624.5026.2424.2125.9625.967.18%18,737,657
Jun 17, 202625.0125.6124.1024.2224.22-3.62%3,344,395
Jun 16, 202626.7827.1324.5025.1325.13-4.74%3,774,775
Jun 15, 202627.2227.9026.2326.3826.38-0.30%3,063,195
Jun 12, 202625.9826.7225.7926.4626.462.32%2,215,411
Jun 11, 202625.2826.2424.7225.8625.863.36%2,621,522
Jun 10, 202624.6426.6024.6025.0225.020.81%3,871,683
Jun 9, 202623.1825.0922.1824.8224.825.57%4,309,077
Jun 8, 202623.5024.0723.1123.5123.513.48%3,637,742
Jun 5, 202624.0324.0922.1322.7222.72-5.80%2,560,756
Jun 4, 202624.2224.9823.9124.1224.12-0.41%1,480,953
Jun 3, 202624.6524.8023.6824.2224.22-3.47%2,171,102
Jun 2, 202624.0625.2823.7125.0925.092.91%2,437,776
Jun 1, 202624.7325.6224.0324.3824.38-0.57%2,426,389
May 29, 202625.5025.8524.1824.5224.52-4.67%2,923,985
May 28, 202625.3825.8124.6625.7225.720.16%1,523,323
May 27, 202625.8926.3625.2025.6825.680.67%1,221,442
May 26, 202624.7626.7724.7625.5125.511.67%2,807,321
May 22, 202624.2425.7224.2425.0925.092.41%1,473,392
May 21, 202623.7725.0523.2224.5024.500.20%2,043,233
May 20, 202624.7625.2823.0224.4524.45-4.16%5,433,618
May 19, 202628.7130.2023.6225.5125.51-10.96%11,750,446
May 18, 202628.7829.8027.7628.6528.65-0.28%2,780,255
May 15, 202628.1229.2827.7728.7328.73-0.59%4,084,079
May 14, 202628.8629.9528.2928.9028.901.44%2,745,803
May 13, 202626.5028.5326.5028.4928.495.71%3,330,955
May 12, 202628.4828.6626.6726.9526.95-6.39%3,096,103
May 11, 202628.9129.8827.8328.7928.79-2.57%4,224,735
May 8, 202627.0729.7126.3829.5529.558.64%4,177,510
May 7, 202624.7928.9524.0527.2027.2023.47%8,817,585
May 6, 202622.2122.3721.4822.0322.031.71%3,069,505
May 5, 202621.9922.4321.5221.6621.66-1.50%2,347,589
May 4, 202622.9123.2821.7321.9921.99-4.72%2,216,384
May 1, 202622.2623.3922.0523.0823.084.34%1,658,769
Apr 30, 202621.5322.3621.1522.1222.123.03%2,874,378
Apr 29, 202622.2722.2721.2321.4721.47-4.70%1,947,646
Apr 28, 202623.2523.3522.3822.5322.53-3.10%1,500,248
Apr 27, 202622.8623.5022.5923.2523.251.93%1,421,814
Apr 24, 202622.2022.9721.8422.8122.811.56%1,732,214
Apr 23, 202624.2424.5622.1322.4622.46-8.62%2,110,770
Apr 22, 202625.6225.9923.9124.5824.58-2.23%1,528,093
Apr 21, 202625.8926.8024.7925.1425.14-2.90%2,584,408
Apr 20, 202624.7126.1324.5025.8925.894.14%3,492,613
Apr 17, 202623.9925.2223.7324.8624.867.29%1,963,650
Apr 16, 202623.8424.1922.8423.1723.17-2.07%1,633,147
Apr 15, 202623.6823.9723.0923.6623.662.25%2,032,864
Apr 14, 202621.5223.5721.0323.1423.148.74%2,818,691
Apr 13, 202620.5321.3620.3621.2821.282.21%1,903,118
Apr 10, 202620.9821.3520.6620.8220.82-0.57%1,552,610
Apr 9, 202620.9821.3620.4020.9420.94-1.69%1,865,753
Apr 8, 202622.8623.1021.0921.3021.300.52%2,470,226
Apr 7, 202620.9021.2220.2121.1921.190.67%1,882,864
Apr 6, 202620.0921.1619.8021.0521.053.75%2,199,936
Apr 2, 202620.6321.2519.9720.2920.29-5.23%2,367,672
Apr 1, 202621.3922.1621.1821.4121.411.61%2,232,995
Mar 31, 202620.9821.6420.3221.0721.073.59%2,088,794
Mar 30, 202620.4620.7219.9620.3420.340.05%2,610,240
Mar 27, 202621.6121.8120.1920.3320.33-7.55%3,249,745
Mar 26, 202622.9523.6321.8421.9921.99-5.95%2,364,100
Mar 25, 202623.3924.2922.8523.3823.381.39%1,620,562
Mar 24, 202623.7023.8222.4023.0623.06-4.63%2,308,838
Mar 23, 202623.3824.5423.0824.1824.186.57%2,519,188
Mar 20, 202624.1524.2322.3222.6922.69-6.89%3,301,443
Mar 19, 202623.9124.7623.1924.3724.371.33%2,758,091
Mar 18, 202623.5224.5223.2724.0524.051.95%2,543,102
Mar 17, 202623.6124.7323.1023.5923.592.92%4,595,669
Mar 16, 202624.4824.7222.8922.9222.92-4.74%3,278,512
Mar 13, 202623.6624.1123.0224.0624.062.34%2,363,149
Mar 12, 202624.9825.2723.4423.5123.51-7.48%2,780,318
Mar 11, 202625.4126.0025.0025.4125.41-0.51%1,631,970
Mar 10, 202624.9126.2024.7925.5425.541.03%2,118,903
Mar 9, 202624.1225.4823.4125.2825.281.85%2,388,383
Mar 6, 202626.1626.4524.7924.8224.82-7.63%3,443,715
Mar 5, 202627.1427.7925.9426.8726.87-1.79%2,097,500
Mar 4, 202627.7628.0826.6127.3627.36-0.44%2,851,606
Mar 3, 202625.2427.5525.0027.4827.484.53%3,675,565
Mar 2, 202624.9126.5024.5026.2926.295.12%3,968,572
Feb 27, 202625.0126.1424.7725.0125.01-2.50%5,538,092
Feb 26, 202622.0027.3322.0025.6525.6517.82%14,179,116
Feb 25, 202621.9422.3321.3521.7721.77-2.11%4,613,295
Feb 24, 202622.2022.8621.8822.2422.240.18%2,694,454
Feb 23, 202623.2423.5021.7922.2022.20-6.37%3,281,544
Feb 20, 202622.9824.1222.9023.7123.711.76%2,681,821
Feb 19, 202622.2923.3722.2523.3023.302.46%1,772,886
Feb 18, 202621.7622.9021.7622.7422.743.55%2,428,302
Feb 17, 202622.5723.3121.7321.9621.96-2.23%3,011,249
Feb 13, 202621.8422.6821.0922.4622.465.10%2,486,942
Feb 12, 202622.1523.0021.2421.3721.37-2.82%3,862,444
Feb 11, 202622.7823.7720.8921.9921.99-2.27%6,052,951
Feb 10, 202623.8224.1722.4922.5022.50-6.79%3,265,608
Feb 9, 202625.7625.7624.1324.1424.14-5.41%3,085,647
Feb 6, 202624.1025.5724.0525.5225.527.18%2,263,198
Feb 5, 202625.9426.1523.7023.8123.81-9.71%3,152,747
Feb 4, 202626.7426.9025.3126.3726.370.96%2,020,460
Feb 3, 202625.9826.9825.6426.1226.120.35%2,110,751