Warby Parker Inc. - WRBY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	26.5	27.02	27.02	27.33	26.1	1.1M
August 21, 2025	26.27	26.07	26.07	26.41	25.82	1.26M
August 20, 2025	26.74	26.56	26.56	27.06	25.98	2.11M
August 19, 2025	27.24	26.37	26.37	27.28	26.22	1.34M
August 18, 2025	26.89	27.34	27.34	27.46	26.72	1.49M
August 15, 2025	27.02	27.13	27.13	27.39	26.63	1.8M
August 14, 2025	26.08	26.85	26.85	26.94	25.95	2.42M
August 13, 2025	24.71	26.81	26.81	27.1	24.61	2.52M
August 12, 2025	23.29	24.41	24.41	24.46	23.23	1.84M
August 11, 2025	23.57	23.22	23.22	23.77	23.2	1.52M
August 08, 2025	24.22	23.33	23.33	24.32	23.18	2.63M
August 07, 2025	26.99	23.48	23.48	29.73	22.54	5.75M
August 06, 2025	24.62	24.3	24.3	24.69	24.02	1.82M
August 05, 2025	24.5	24.35	24.35	25.05	24.28	1.63M
August 04, 2025	23.86	24.49	24.49	24.63	23.75	1.2M
August 01, 2025	23.45	23.6	23.6	23.66	22.85	1.52M
July 31, 2025	23.69	23.95	23.95	24.24	23.4	1.45M
July 30, 2025	24.35	23.65	23.65	24.35	23.42	1.29M
July 29, 2025	24.55	23.75	23.75	24.6	23.33	1.48M
July 28, 2025	24.16	24.08	24.08	24.27	23.56	1.57M
July 25, 2025	24.39	24.39	24.39	24.56	23.93	1.02M
July 24, 2025	24.26	24.35	24.35	24.79	24.23	1.16M
July 23, 2025	24.58	24.46	24.46	24.9	24.12	1.51M
July 22, 2025	24.54	24.58	24.58	24.67	23.65	1.65M
July 21, 2025	24.01	24.29	24.29	24.54	23.6	2.15M
July 18, 2025	23.86	23.93	23.93	24.02	23.62	1.62M
July 17, 2025	23.28	23.45	23.45	23.79	22.9	1.8M
July 16, 2025	23.14	22.9	22.9	23.22	22.42	1.67M
July 15, 2025	23.03	22.9	22.9	23.27	22.72	1.43M
July 14, 2025	22.17	23.01	23.01	23.63	22.17	2.21M
July 11, 2025	22.18	22.2	22.2	22.39	21.94	1.12M
July 10, 2025	21.76	22.21	22.21	22.26	21.13	1.82M
July 09, 2025	22.6	22.27	22.27	22.72	21.88	1.5M
July 08, 2025	21.62	22.32	22.32	22.45	21.11	3.28M
July 07, 2025	22.06	21.37	21.37	22.15	21.29	1.65M
July 03, 2025	22.06	22.24	22.24	22.35	21.91	564,025
July 02, 2025	21.77	21.96	21.96	22.1	21.48	1.24M
July 01, 2025	21.68	21.78	21.78	22.52	21.5	1.73M
June 30, 2025	21.86	21.93	21.93	22.19	21.68	1.27M
June 27, 2025	21.42	21.89	21.89	21.94	21.01	3.24M
June 26, 2025	21.97	21.48	21.48	21.97	20.85	1.76M
June 25, 2025	21.81	21.79	21.79	22.3	21.67	1.71M
June 24, 2025	22.19	21.64	21.64	22.46	21.27	1.43M
June 23, 2025	21.57	21.95	21.95	22.05	21.32	2.1M
June 20, 2025	21.85	21.74	21.74	22.34	21.66	1.94M
June 18, 2025	21.8	21.36	21.36	21.86	21.23	1.83M
June 17, 2025	21.62	21.83	21.83	22.08	21.62	2.3M
June 16, 2025	22.37	21.78	21.78	22.43	21.58	2.79M
June 13, 2025	21.74	22.06	22.06	22.41	21.49	2.24M
June 12, 2025	22.31	22.46	22.46	22.52	22.14	1.74M
June 11, 2025	22.36	22.6	22.6	23.41	22.14	2.65M
June 10, 2025	22.54	22.18	22.18	22.83	21.96	2.22M
June 09, 2025	22.28	22.48	22.48	22.58	21.81	2.09M
June 06, 2025	21.5	21.58	21.58	21.75	21.06	1.63M
June 05, 2025	20.5	21.2	21.2	21.32	20.39	1.65M
June 04, 2025	20.79	20.38	20.38	20.93	20.17	1.79M
June 03, 2025	21.63	20.79	20.79	21.72	20.56	2.13M
June 02, 2025	21.15	21.48	21.48	21.7	20.7	1.63M
May 30, 2025	20.64	21.17	21.17	21.71	20.55	2.96M
May 29, 2025	20.55	20.76	20.76	20.78	20.06	2.09M

Warby Parker Inc. (WRBY) NYSE