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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	17.13	16.96	16.96	17.45	16.77	4.04M
November 13, 2025	17.5	17.28	17.28	17.57	17.11	3.45M
November 12, 2025	17.49	17.49	17.49	17.91	17.06	4.63M
November 11, 2025	17.47	17.38	17.38	17.5	17.03	4.48M
November 10, 2025	17.19	17.39	17.39	17.54	16.8	3.19M
November 07, 2025	16.51	17.22	17.22	17.47	16.29	4.88M
November 06, 2025	16.61	16.93	16.93	17.67	14.96	7.76M
November 05, 2025	19.45	19.05	19.05	19.84	19.01	3.29M
November 04, 2025	19.5	19.65	19.65	19.67	19.17	1.93M
November 03, 2025	19.49	19.77	19.77	20.09	19.49	2.5M
October 31, 2025	19.36	19.59	19.59	20.01	19.05	2.55M
October 30, 2025	19.9	19.27	19.27	20.02	19.01	2.59M
October 29, 2025	21.03	20.05	20.05	21.03	19.74	2.54M
October 28, 2025	21.5	21.13	21.13	21.56	20.97	1.66M
October 27, 2025	21.44	21.5	21.5	21.83	21.42	1.69M
October 24, 2025	22.52	21.26	21.26	22.64	21.21	2.23M
October 23, 2025	21.66	22.16	22.16	22.34	21.61	1.79M
October 22, 2025	21.64	21.84	21.84	21.97	21.5	1.42M
October 21, 2025	21.69	21.73	21.73	22.09	21.36	1.59M
October 20, 2025	22.04	21.78	21.78	22.4	21.71	1.44M
October 17, 2025	21.46	21.7	21.7	22.17	21.37	1.92M
October 16, 2025	22.33	21.53	21.53	22.5	21.33	1.96M
October 15, 2025	22.25	22.3	22.3	22.57	21.76	1.94M
October 14, 2025	21.65	22.14	22.14	22.46	21.52	1.87M
October 13, 2025	22.71	22.22	22.22	22.86	21.96	2.16M
October 10, 2025	23.59	22.26	22.26	23.61	22.25	2.16M
October 09, 2025	24.48	23.74	23.74	24.56	23.66	1.24M
October 08, 2025	24.76	24.6	24.6	24.98	24.41	1.74M
October 07, 2025	25.47	24.71	24.71	25.53	24.63	1.29M
October 06, 2025	26.44	25.36	25.36	26.48	25.17	1.59M
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

Warby Parker Inc. (WRBY) NYSE