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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	26.69	26.22	26.22	27.19	26.02	1.79M
October 02, 2025	27.17	26.44	26.44	27.3	26.42	1.58M
October 01, 2025	27.35	27.13	27.13	27.64	27	1.11M
September 30, 2025	27.71	27.58	27.58	27.98	27.04	1.51M
September 29, 2025	27.99	27.68	27.68	28.1	27.42	1.34M
September 26, 2025	27.4	27.6	27.6	27.73	27.08	1.44M
September 25, 2025	27.66	27.47	27.47	27.81	27.08	1.07M
September 24, 2025	28.21	28.2	28.2	28.65	27.76	1.42M
September 23, 2025	28.53	28.29	28.29	29.04	28.22	1.72M
September 22, 2025	28.21	28.56	28.56	28.72	27.82	2.25M
September 19, 2025	28.22	28.48	28.48	28.6	27.69	2.12M
September 18, 2025	27.12	28.34	28.34	28.39	27.11	1.87M
September 17, 2025	27.4	26.75	26.75	27.63	26.41	1.96M
September 16, 2025	26.33	27.14	27.14	27.16	26.18	1.65M
September 15, 2025	27.15	26.36	26.36	27.36	26.32	1.41M
September 12, 2025	27.07	26.75	26.75	27.33	26.64	1.53M
September 11, 2025	26.8	27.55	27.55	27.59	26.63	1.32M
September 10, 2025	26.9	27.01	27.01	27.21	26.7	1.73M
September 09, 2025	26.5	26.96	26.96	26.97	26.27	1.44M
September 08, 2025	26.48	26.75	26.75	27.13	26.26	2.49M
September 05, 2025	25.59	26.02	26.02	26.04	25.37	1.13M
September 04, 2025	25.25	25.35	25.35	25.43	24.99	1.45M
September 03, 2025	25.56	25.26	25.26	25.72	25.15	924,310
September 02, 2025	25.64	25.55	25.55	26.03	25.5	1.35M
August 29, 2025	26.58	26.2	26.2	26.68	26.05	1.01M
August 28, 2025	26.56	26.24	26.24	26.94	26.19	1.28M
August 27, 2025	26.64	26.53	26.53	27.15	26.44	1.42M
August 26, 2025	26.12	26.69	26.69	26.73	26.05	1.17M
August 25, 2025	26.91	26.16	26.16	26.95	26.14	1.1M
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

Warby Parker Inc. (WRBY) NYSE