Warby Parker Inc. (WRBY) NYSE

28.90

+0.41(+1.44%)

Updated at May 14 04:00PM

Currency In USD

WRBY Historical Return

If you invested $1000 in Warby Parker Inc. (WRBY) since IPO date, it would be worth $530.37 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,384.49, while $1000 invested 1 year ago would be worth $1,644.85. This corresponds to total returns of -46.96%, 138.45%, 64.48%, respectively, with annualized returns of -12.81%, 33.56%, 64.48%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

WRBY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 14, 2026	28.86	28.9	28.9	29.95	28.29	2.74M
May 13, 2026	26.54	28.49	28.49	28.53	26.5	2.84M
May 12, 2026	28.48	26.95	26.95	28.66	26.67	3.1M
May 11, 2026	28.91	28.79	28.79	29.88	27.83	4.22M
May 08, 2026	27.07	29.55	29.55	29.71	26.38	4.18M
May 07, 2026	24.79	27.2	27.2	28.95	24.05	8.8M
May 06, 2026	22.21	22.03	22.03	22.37	21.48	3.07M
May 05, 2026	21.99	21.66	21.66	22.43	21.52	2.34M
May 04, 2026	22.91	21.99	21.99	23.28	21.73	2.22M
May 01, 2026	22.26	23.08	23.08	23.39	22.07	1.45M
April 30, 2026	21.53	22.12	22.12	22.36	21.15	2.87M
April 29, 2026	22.27	21.47	21.47	22.27	21.23	1.94M
April 28, 2026	23.25	22.53	22.53	23.35	22.38	1.5M
April 27, 2026	22.86	23.25	23.25	23.5	22.59	1.42M
April 24, 2026	22.2	22.81	22.81	22.97	21.84	1.63M
April 23, 2026	24.24	22.46	22.46	24.56	22.13	2.11M
April 22, 2026	25.62	24.58	24.58	25.99	23.91	1.51M
April 21, 2026	25.89	25.14	25.14	26.8	24.8	2.18M
April 20, 2026	24.71	25.89	25.89	26.13	24.5	3.49M
April 17, 2026	23.99	24.86	24.86	25.22	23.73	1.96M
April 16, 2026	23.84	23.17	23.17	24.19	22.84	1.63M
April 15, 2026	23.68	23.66	23.66	23.97	23.09	2.03M
April 14, 2026	21.52	23.14	23.14	23.57	21.03	2.81M
April 13, 2026	20.53	21.28	21.28	21.36	20.36	1.9M
April 10, 2026	20.98	20.82	20.82	21.35	20.66	1.52M
April 09, 2026	20.98	20.94	20.94	21.36	20.4	1.86M
April 08, 2026	22.86	21.3	21.3	23.1	21.09	2.47M
April 07, 2026	20.9	21.19	21.19	21.22	20.21	1.88M
April 06, 2026	20.09	21.05	21.05	21.16	19.8	2.2M
April 02, 2026	20.63	20.29	20.29	21.25	19.97	2.37M
April 01, 2026	21.39	21.41	21.41	22.16	21.18	2.23M
March 31, 2026	20.98	21.07	21.07	21.64	20.32	2.09M
March 30, 2026	20.46	20.34	20.34	20.72	19.96	2.61M
March 27, 2026	21.61	20.33	20.33	21.81	20.19	3.25M
March 26, 2026	22.95	21.99	21.99	23.63	21.84	2.36M
March 25, 2026	23.39	23.38	23.38	24.29	22.85	1.37M
March 24, 2026	23.7	23.06	23.06	23.82	22.4	2.25M
March 23, 2026	23.38	24.18	24.18	24.54	23.08	2.5M
March 20, 2026	24.15	22.69	22.69	24.23	22.32	3.29M
March 19, 2026	23.91	24.37	24.37	24.76	23.19	2.71M
March 18, 2026	23.52	24.05	24.05	24.52	23.27	2M
March 17, 2026	23.61	23.59	23.59	24.73	23.1	4.6M
March 16, 2026	24.48	22.92	22.92	24.72	22.89	3.28M
March 13, 2026	23.66	24.06	24.06	24.11	23.02	2.36M
March 12, 2026	24.98	23.51	23.51	25.27	23.46	2.41M
March 11, 2026	25.41	25.41	25.41	26	25	1.63M
March 10, 2026	24.91	25.54	25.54	26.2	24.79	2.12M
March 09, 2026	24.12	25.28	25.28	25.48	23.41	2.39M
March 06, 2026	26.16	24.82	24.82	26.45	24.79	3.44M
March 05, 2026	27.14	26.87	26.87	27.79	25.94	2.1M
March 04, 2026	27.76	27.36	27.36	28.08	26.61	2.32M
March 03, 2026	25.24	27.48	27.48	27.54	25	3.2M
March 02, 2026	24.91	26.29	26.29	26.5	24.5	3.97M
February 27, 2026	25.01	25.01	25.01	26.14	24.77	5.54M
February 26, 2026	22	25.65	25.65	27.33	22	14.18M
February 25, 2026	21.94	21.77	21.77	22.33	21.35	4.61M
February 24, 2026	22.2	22.24	22.24	22.86	21.88	2.69M
February 23, 2026	23.24	22.2	22.2	23.5	21.79	3.28M
February 20, 2026	22.98	23.71	23.71	24.12	22.9	2.68M
February 19, 2026	22.29	23.3	23.3	23.37	22.25	1.77M