Warby Parker Inc. (WRBY)
NYSE: WRBY
· Real-Time Price · USD
27.35
0.22 (0.81%)
At close: Aug 18, 2025, 3:59 PM
27.34
-0.04%
After-hours: Aug 18, 2025, 06:05 PM EDT
WRBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 26.89 | 27.46 | 26.72 | 27.34 | 27.34 | 0.77% | 1,482,716 |
| Aug 15, 2025 | 27.02 | 27.39 | 26.63 | 27.13 | 27.13 | 1.04% | 1,804,400 |
| Aug 14, 2025 | 26.08 | 26.94 | 25.95 | 26.85 | 26.85 | 0.15% | 2,422,423 |
| Aug 13, 2025 | 24.71 | 27.10 | 24.61 | 26.81 | 26.81 | 9.83% | 2,517,459 |
| Aug 12, 2025 | 23.29 | 24.46 | 23.23 | 24.41 | 24.41 | 5.12% | 1,842,041 |
| Aug 11, 2025 | 23.57 | 23.77 | 23.20 | 23.22 | 23.22 | -0.47% | 1,520,860 |
| Aug 8, 2025 | 24.22 | 24.32 | 23.18 | 23.33 | 23.33 | -0.64% | 2,626,002 |
| Aug 7, 2025 | 26.99 | 29.73 | 22.54 | 23.48 | 23.48 | -3.37% | 5,748,147 |
| Aug 6, 2025 | 24.62 | 24.69 | 24.02 | 24.30 | 24.30 | -0.21% | 1,815,942 |
| Aug 5, 2025 | 24.50 | 25.05 | 24.28 | 24.35 | 24.35 | -0.57% | 1,627,709 |
| Aug 4, 2025 | 23.86 | 24.63 | 23.75 | 24.49 | 24.49 | 3.77% | 1,201,927 |
| Aug 1, 2025 | 23.45 | 23.66 | 22.85 | 23.60 | 23.60 | -1.46% | 1,516,600 |
| Jul 31, 2025 | 23.69 | 24.24 | 23.40 | 23.95 | 23.95 | 1.27% | 1,447,500 |
| Jul 30, 2025 | 24.35 | 24.35 | 23.42 | 23.65 | 23.65 | -0.42% | 1,291,603 |
| Jul 29, 2025 | 24.55 | 24.60 | 23.33 | 23.75 | 23.75 | -1.37% | 1,477,865 |
| Jul 28, 2025 | 24.16 | 24.27 | 23.56 | 24.08 | 24.08 | -1.27% | 1,568,505 |
| Jul 25, 2025 | 24.39 | 24.56 | 23.93 | 24.39 | 24.39 | 0.16% | 1,015,500 |
| Jul 24, 2025 | 24.26 | 24.79 | 24.23 | 24.35 | 24.35 | -0.45% | 1,157,891 |
| Jul 23, 2025 | 24.58 | 24.90 | 24.12 | 24.46 | 24.46 | -0.49% | 1,513,700 |
| Jul 22, 2025 | 24.54 | 24.67 | 23.65 | 24.58 | 24.58 | 1.19% | 1,654,958 |