Warby Parker Inc (WRBY) Historical Stock Data
15.52 ↓0.32 (-2.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WRBY is up 0.15% a day on average. There have been 14 days where Warby Parker Inc closed green and 16 days where WRBY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 15.73 | 15.52 | ↓$0.21 (-1.34%) | 15.30 | 15.82 | 2.01M |
| 2025-04-24 | 14.95 | 15.84 | ↑$0.89 (5.95%) | 14.83 | 15.90 | 2.55M |
| 2025-04-23 | 15.30 | 14.92 | ↓$0.38 (-2.48%) | 14.72 | 16.14 | 2.48M |
| 2025-04-22 | 14.26 | 14.38 | ↑$0.12 (0.84%) | 14.13 | 14.66 | 1.92M |
| 2025-04-21 | 14.15 | 14.00 | ↓$0.15 (-1.06%) | 13.63 | 14.29 | 2.38M |
| 2025-04-17 | 14.84 | 14.26 | ↓$0.58 (-3.91%) | 14.08 | 14.84 | 3.25M |
| 2025-04-16 | 14.51 | 14.26 | ↓$0.25 (-1.72%) | 14.07 | 14.81 | 1.99M |
| 2025-04-15 | 14.83 | 14.78 | ↓$0.05 (-0.34%) | 14.67 | 15.21 | 1.73M |
| 2025-04-14 | 15.23 | 14.86 | ↓$0.37 (-2.43%) | 14.52 | 15.48 | 2M |
| 2025-04-11 | 14.82 | 14.80 | ↓$0.02 (-0.13%) | 13.94 | 15.05 | 3.15M |
| 2025-04-10 | 15.52 | 15.17 | ↓$0.35 (-2.26%) | 14.58 | 15.80 | 2.85M |
| 2025-04-09 | 14.12 | 16.53 | ↑$2.41 (17.07%) | 13.82 | 16.98 | 6.88M |
| 2025-04-08 | 15.94 | 14.27 | ↓$1.67 (-10.48%) | 13.85 | 16.16 | 3.70M |
| 2025-04-07 | 14.65 | 15.49 | ↑$0.84 (5.73%) | 14.35 | 16.46 | 2.91M |
| 2025-04-04 | 15.34 | 15.78 | ↑$0.44 (2.87%) | 14.98 | 16.63 | 2.96M |
| 2025-04-03 | 16.92 | 16.12 | ↓$0.80 (-4.73%) | 15.60 | 17.09 | 3.14M |
| 2025-04-02 | 17.93 | 18.40 | ↑$0.47 (2.62%) | 17.93 | 19.23 | 2.03M |
| 2025-04-01 | 18.27 | 18.44 | ↑$0.17 (0.93%) | 18.08 | 18.61 | 2.02M |
| 2025-03-31 | 18.21 | 18.23 | ↑$0.02 (0.11%) | 17.76 | 18.40 | 1.53M |
| 2025-03-28 | 18.94 | 18.67 | ↓$0.27 (-1.43%) | 18.39 | 19.27 | 1.67M |
| 2025-03-27 | 19.35 | 19.00 | ↓$0.35 (-1.81%) | 18.96 | 19.51 | 1M |
| 2025-03-26 | 20.16 | 19.47 | ↓$0.69 (-3.42%) | 19.16 | 20.20 | 1.78M |
| 2025-03-25 | 19.93 | 20.16 | ↑$0.23 (1.15%) | 19.41 | 20.17 | 1.98M |
| 2025-03-24 | 19.30 | 20.23 | ↑$0.93 (4.82%) | 19.14 | 20.26 | 2.61M |
| 2025-03-21 | 18.59 | 18.90 | ↑$0.31 (1.67%) | 18.46 | 18.90 | 2.39M |
| 2025-03-20 | 18.71 | 19.01 | ↑$0.30 (1.60%) | 18.61 | 19.44 | 2.21M |
| 2025-03-19 | 18.07 | 19.00 | ↑$0.93 (5.15%) | 17.94 | 19.29 | 4.31M |
| 2025-03-18 | 19.50 | 17.82 | ↓$1.68 (-8.62%) | 17.53 | 19.53 | 5.73M |
| 2025-03-17 | 20.25 | 20.35 | ↑$0.10 (0.49%) | 19.68 | 20.60 | 2.14M |
| 2025-03-14 | 20.50 | 20.45 | ↓$0.05 (-0.24%) | 19.82 | 20.65 | 1.97M |
Create an account or log in to view more rows.
$WRBY I need a smoke after this trade
$WRBY bounce back baby
$WRBY almost time for the running
$WRBY will be green by open
$WRBY pump up the volume
$WRBY Hedgies
we aren't going anywhere!
$WRBY why is this not moving lol
$WRBY come on I wana jump up and down
$WRBY this market love evrry dips let’s see
$WRBY make it rain
let’s see some green