NYSE : WRBY
Warby Parker Inc. — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 24.59 USD (Oct 30, 2026, 9:39 AM EDT) · Market cap 3.04B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Warby Parker Inc. (WRBY) closed at 24.61 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 24.96 | 25.02 | 23.84 | 24.61 | 2,929,798 | +0.08% |
| 2026-10-29 | 24.76 | 25.27 | 24.42 | 24.59 | 2,598,766 | +0.65% |
| 2026-10-28 | 24.89 | 25.38 | 24.2 | 24.43 | 2,085,365 | -2.55% |
| 2026-10-27 | 25.44 | 25.57 | 24.46 | 25.07 | 1,998,845 | -0.83% |
| 2026-10-26 | 26.2 | 26.48 | 25 | 25.28 | 2,142,402 | -2.43% |
| 2026-10-23 | 25.43 | 26.13 | 25.005 | 25.91 | 1,912,760 | +0.93% |
| 2026-10-22 | 25.49 | 26.62 | 25.02 | 25.67 | 2,517,251 | +0.16% |
| 2026-10-21 | 25.63 | 26.02 | 24.88 | 25.63 | 1,746,101 | +0.04% |
| 2026-10-20 | 25.1 | 25.95 | 25.02 | 25.62 | 2,845,326 | +2.52% |
| 2026-10-19 | 23.84 | 25.18 | 23.6 | 24.99 | 4,401,383 | +7.07% |
| 2026-10-16 | 24.61 | 25.11 | 23.33 | 23.34 | 2,782,213 | -5.08% |
| 2026-10-15 | 25.29 | 25.545 | 24.395 | 24.59 | 4,085,288 | -1.32% |
| 2026-10-14 | 26.38 | 26.39 | 24.46 | 24.92 | 3,065,714 | -6.03% |
| 2026-10-13 | 26.13 | 27 | 25.76 | 26.52 | 2,710,179 | +2.04% |
| 2026-10-12 | 24.92 | 26.31 | 24.755 | 25.99 | 2,148,463 | +2.73% |
| 2026-10-09 | 24.92 | 25.34 | 24.57 | 25.3 | 1,542,050 | +1.40% |
| 2026-10-08 | 25.05 | 25.32 | 24.16 | 24.95 | 2,821,097 | -1.42% |
| 2026-10-07 | 25.98 | 26.41 | 25.29 | 25.31 | 1,711,636 | -3.51% |
| 2026-10-06 | 26.89 | 26.89 | 25.9 | 26.23 | 3,058,046 | -1.58% |
| 2026-10-05 | 27.02 | 27.02 | 25.58 | 26.65 | 3,033,963 | -1.41% |
| 2026-10-02 | 27.63 | 28.14 | 26.835 | 27.03 | 2,864,149 | -1.67% |
| 2026-10-01 | 27.73 | 28.345 | 27 | 27.49 | 4,075,891 | -1.04% |
| 2026-09-30 | 27.92 | 28.33 | 27.03 | 27.78 | 4,092,667 | +1.13% |
| 2026-09-29 | 24.91 | 27.86 | 24.91 | 27.47 | 5,187,696 | +11.39% |
| 2026-09-28 | 26 | 26.22 | 24.39 | 24.66 | 3,248,234 | -7.68% |
| 2026-09-25 | 26.27 | 26.9 | 25.49 | 26.71 | 3,830,957 | +1.67% |
| 2026-09-24 | 23.18 | 26.95 | 23 | 26.27 | 8,420,921 | +12.51% |
| 2026-09-23 | 22.91 | 23.55 | 22.41 | 23.35 | 2,740,520 | +1.79% |
| 2026-09-22 | 23.5 | 23.95 | 22.67 | 22.94 | 3,640,529 | -1.33% |
| 2026-09-21 | 22.86 | 23.98 | 22.855 | 23.25 | 4,096,135 | +3.33% |
| 2026-09-18 | 24.35 | 24.46 | 22.47 | 22.5 | 4,787,723 | -6.95% |
| 2026-09-17 | 24.2 | 24.43 | 23.582 | 24.18 | 2,123,378 | +2.68% |
| 2026-09-16 | 24.58 | 24.79 | 23.44 | 23.55 | 3,465,854 | -3.25% |
| 2026-09-15 | 25.66 | 25.66 | 24 | 24.34 | 2,875,010 | -5.33% |
| 2026-09-14 | 24.62 | 25.99 | 24.445 | 25.71 | 3,385,498 | +4.05% |
| 2026-09-11 | 24.85 | 25.9 | 24.675 | 24.71 | 2,010,306 | +1.69% |
| 2026-09-10 | 24 | 24.555 | 23.67 | 24.3 | 2,322,569 | -1.10% |
| 2026-09-09 | 24.71 | 24.74 | 23.5 | 24.57 | 2,791,400 | -0.77% |
| 2026-09-08 | 24.5 | 24.92 | 23.81 | 24.76 | 2,871,088 | +1.68% |
| 2026-09-04 | 23 | 24.43 | 22.84 | 24.35 | 3,052,969 | +4.55% |
| 2026-09-03 | 24.39 | 24.559 | 23.265 | 23.29 | 2,592,800 | -2.59% |
| 2026-09-02 | 24.1 | 24.58 | 23.91 | 23.91 | 1,973,361 | -1.16% |
| 2026-09-01 | 24.16 | 24.58 | 23.63 | 24.19 | 1,999,332 | -1.67% |
| 2026-08-31 | 24.92 | 25.37 | 24.25 | 24.6 | 2,299,452 | -1.60% |
| 2026-08-28 | 25.24 | 25.91 | 24.99 | 25 | 1,604,977 | -1.07% |
| 2026-08-27 | 25.69 | 26.24 | 25.26 | 25.27 | 1,286,663 | -0.82% |
| 2026-08-26 | 25.95 | 26.29 | 25.225 | 25.48 | 1,673,784 | -2.00% |
| 2026-08-25 | 26.5 | 26.676 | 25.41 | 26 | 1,915,335 | -0.80% |
| 2026-08-24 | 27.28 | 27.855 | 25.94 | 26.21 | 2,074,846 | -4.48% |
| 2026-08-21 | 27.81 | 28.09 | 27.07 | 27.44 | 1,644,495 | -0.07% |
| 2026-08-20 | 27.86 | 28.425 | 26.815 | 27.46 | 3,045,405 | -3.65% |
| 2026-08-19 | 25.97 | 28.7 | 25.83 | 28.5 | 2,632,351 | +11.28% |
| 2026-08-18 | 25.36 | 26.32 | 25.19 | 25.61 | 2,033,039 | +0.04% |
| 2026-08-17 | 25.99 | 26.74 | 25.08 | 25.6 | 2,208,501 | -1.20% |
| 2026-08-14 | 25.53 | 26.27 | 25.15 | 25.91 | 2,794,619 | +0.12% |
| 2026-08-13 | 25.71 | 26.18 | 25.19 | 25.88 | 1,833,495 | +2.21% |
| 2026-08-12 | 25.71 | 26.18 | 24.84 | 25.32 | 2,449,985 | +1.12% |
| 2026-08-11 | 26.37 | 26.63 | 25.03 | 25.04 | 2,216,533 | -5.19% |
| 2026-08-10 | 26.16 | 26.85 | 25.37 | 26.41 | 1,751,918 | -0.19% |
| 2026-08-07 | 26.35 | 27.09 | 25.51 | 26.46 | 5,745,341 | -1.85% |
| 2026-08-06 | 25.07 | 27.03 | 24.5 | 26.96 | 6,026,112 | -7.89% |
| 2026-08-05 | 30 | 30.93 | 28.25 | 29.27 | 4,137,545 | -2.17% |
| 2026-08-04 | 28.36 | 30.075 | 28.36 | 29.92 | 3,142,624 | +5.80% |
| 2026-08-03 | 27.25 | 28.84 | 27.25 | 28.28 | 2,888,497 | +5.96% |
| 2026-07-31 | 26.16 | 26.83 | 25.87 | 26.69 | 1,360,066 | +2.57% |
| 2026-07-30 | 26.43 | 26.435 | 25.73 | 26.02 | 1,377,523 | -0.04% |
| 2026-07-29 | 25.76 | 26.805 | 25.21 | 26.03 | 2,072,404 | +0.12% |
| 2026-07-28 | 25.29 | 26 | 24.825 | 26 | 2,506,687 | +4.59% |
| 2026-07-27 | 25.12 | 25.88 | 24.79 | 24.86 | 2,026,783 | +1.22% |
| 2026-07-24 | 24.77 | 25.475 | 23.925 | 24.56 | 2,151,825 | +1.03% |
| 2026-07-23 | 24.25 | 24.425 | 23.57 | 24.31 | 2,500,644 | -0.98% |
| 2026-07-22 | 24.23 | 24.89 | 23.5 | 24.55 | 3,246,582 | -0.20% |
| 2026-07-21 | 24.67 | 25.2 | 24.23 | 24.6 | 2,224,762 | +0.04% |
| 2026-07-20 | 26.41 | 26.73 | 24.38 | 24.59 | 4,013,357 | -6.89% |
| 2026-07-17 | 26.46 | 28.62 | 26.21 | 26.41 | 2,669,627 | -4.28% |
| 2026-07-16 | 27.01 | 28.185 | 26.21 | 27.59 | 2,561,138 | -1.15% |
| 2026-07-15 | 28.04 | 29.525 | 27.53 | 27.91 | 3,578,310 | +1.09% |
| 2026-07-14 | 27.58 | 28 | 26.71 | 27.61 | 2,091,861 | +0.73% |
| 2026-07-13 | 29 | 29.62 | 27.37 | 27.41 | 2,544,885 | -5.65% |
| 2026-07-10 | 29.5 | 29.83 | 28.51 | 29.05 | 1,714,090 | -0.92% |
| 2026-07-09 | 27.91 | 29.33 | 27.86 | 29.32 | 1,432,529 | +5.96% |
| 2026-07-08 | 27.28 | 27.79 | 26.245 | 27.67 | 2,427,141 | -1.32% |
| 2026-07-07 | 29.34 | 29.5 | 27.41 | 28.04 | 2,209,007 | -4.04% |
| 2026-07-06 | 28.87 | 30.155 | 28.86 | 29.22 | 2,426,034 | -0.14% |
| 2026-07-02 | 29.56 | 29.66 | 28.75 | 29.26 | 2,157,204 | -0.37% |
| 2026-07-01 | 29.99 | 30.16 | 29.33 | 29.37 | 2,921,818 | -3.20% |
| 2026-06-30 | 30.45 | 30.89 | 29.5 | 30.34 | 2,476,168 | +0.76% |
| 2026-06-29 | 30 | 30.589 | 29.04 | 30.11 | 2,863,826 | +2.98% |
| 2026-06-26 | 27.27 | 29.34 | 26.811 | 29.24 | 5,537,797 | +6.33% |
| 2026-06-25 | 27.235 | 28.53 | 26.9 | 27.5 | 3,019,495 | +2.42% |
| 2026-06-24 | 25.13 | 27.31 | 24.98 | 26.85 | 3,203,099 | +4.72% |
| 2026-06-23 | 26.52 | 26.925 | 25.63 | 25.64 | 3,144,295 | -5.00% |
| 2026-06-22 | 25.28 | 27.415 | 24.758 | 26.99 | 3,358,489 | +3.97% |
| 2026-06-18 | 24.5 | 26.235 | 24.21 | 25.96 | 18,737,657 | +7.18% |
| 2026-06-17 | 25.01 | 25.61 | 24.1 | 24.22 | 3,344,395 | -3.62% |
| 2026-06-16 | 26.78 | 27.13 | 24.5 | 25.13 | 3,774,775 | -4.74% |
| 2026-06-15 | 27.22 | 27.9 | 26.23 | 26.38 | 3,063,195 | -0.30% |
| 2026-06-12 | 25.98 | 26.72 | 25.79 | 26.46 | 2,215,411 | +2.32% |
| 2026-06-11 | 25.28 | 26.24 | 24.72 | 25.86 | 2,621,522 | +3.36% |
| 2026-06-10 | 24.64 | 26.6 | 24.6 | 25.02 | 3,871,683 | +0.81% |
| 2026-06-09 | 23.18 | 25.09 | 22.175 | 24.82 | 4,309,077 | +5.57% |
| 2026-06-08 | 23.5 | 24.07 | 23.11 | 23.51 | 3,637,742 | +3.48% |
| 2026-06-05 | 24.03 | 24.09 | 22.125 | 22.72 | 2,560,756 | -5.80% |
| 2026-06-04 | 24.22 | 24.98 | 23.91 | 24.12 | 1,480,953 | -0.41% |
| 2026-06-03 | 24.65 | 24.795 | 23.68 | 24.22 | 2,171,102 | -3.47% |
| 2026-06-02 | 24.06 | 25.275 | 23.71 | 25.09 | 2,437,776 | +2.91% |
| 2026-06-01 | 24.73 | 25.62 | 24.03 | 24.38 | 2,426,389 | -0.57% |
| 2026-05-29 | 25.5 | 25.845 | 24.18 | 24.52 | 2,923,985 | -4.67% |
| 2026-05-28 | 25.38 | 25.81 | 24.66 | 25.72 | 1,523,323 | +0.16% |
| 2026-05-27 | 25.89 | 26.36 | 25.2 | 25.68 | 1,221,442 | +0.67% |
| 2026-05-26 | 24.76 | 26.77 | 24.76 | 25.51 | 2,807,321 | +1.67% |
| 2026-05-22 | 24.24 | 25.72 | 24.24 | 25.09 | 1,473,392 | +2.41% |
| 2026-05-21 | 23.77 | 25.05 | 23.22 | 24.5 | 2,043,233 | +0.20% |
| 2026-05-20 | 24.76 | 25.28 | 23.02 | 24.45 | 5,433,618 | -4.16% |
| 2026-05-19 | 28.71 | 30.2 | 23.62 | 25.51 | 11,750,446 | -10.96% |
| 2026-05-18 | 28.78 | 29.8 | 27.76 | 28.65 | 2,780,255 | -0.28% |
| 2026-05-15 | 28.12 | 29.275 | 27.77 | 28.73 | 4,084,079 | -0.59% |
| 2026-05-14 | 28.86 | 29.95 | 28.29 | 28.9 | 2,745,803 | +1.44% |
| 2026-05-13 | 26.5 | 28.53 | 26.5 | 28.49 | 3,330,955 | +5.71% |
| 2026-05-12 | 28.48 | 28.66 | 26.67 | 26.95 | 3,096,103 | -6.39% |