Warby Parker Inc (WRBY) Historical Stock Data
26.46 ↑1.11 (4.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WRBY is up 0.19% a day on average. There have been 18 days where Warby Parker Inc closed green and 12 days where WRBY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 25.39 | 26.46 | ↑$1.07 (4.21%) | 25.19 | 26.59 | 1.83M |
| 2025-01-02 | 24.50 | 25.35 | ↑$0.85 (3.47%) | 24.41 | 25.39 | 2.49M |
| 2024-12-31 | 24.32 | 24.21 | ↓$0.11 (-0.45%) | 24.10 | 24.58 | 1.15M |
| 2024-12-30 | 23.93 | 24.21 | ↑$0.28 (1.17%) | 23.76 | 24.67 | 1.10M |
| 2024-12-27 | 24.62 | 24.42 | ↓$0.20 (-0.81%) | 23.92 | 24.85 | 1.74M |
| 2024-12-26 | 25.52 | 25.03 | ↓$0.49 (-1.92%) | 24.86 | 25.73 | 1.43M |
| 2024-12-24 | 25.18 | 25.72 | ↑$0.54 (2.14%) | 24.73 | 25.89 | 0.95M |
| 2024-12-23 | 24.84 | 25.07 | ↑$0.23 (0.93%) | 24.61 | 25.64 | 2.02M |
| 2024-12-20 | 23.91 | 25.18 | ↑$1.27 (5.31%) | 23.27 | 25.30 | 3.30M |
| 2024-12-19 | 24.14 | 24.26 | ↑$0.12 (0.50%) | 23.76 | 24.50 | 1.65M |
| 2024-12-18 | 24.60 | 23.71 | ↓$0.89 (-3.62%) | 23.50 | 25.36 | 1.91M |
| 2024-12-17 | 24.16 | 24.29 | ↑$0.13 (0.54%) | 23.63 | 24.32 | 1.11M |
| 2024-12-16 | 24.05 | 24.18 | ↑$0.13 (0.54%) | 23.70 | 24.48 | 1.56M |
| 2024-12-13 | 24.38 | 23.63 | ↓$0.75 (-3.08%) | 23.59 | 24.71 | 1.46M |
| 2024-12-12 | 23.50 | 23.81 | ↑$0.31 (1.32%) | 23.45 | 24.00 | 1.02M |
| 2024-12-11 | 23.79 | 23.53 | ↓$0.26 (-1.09%) | 23.50 | 24.23 | 1.48M |
| 2024-12-10 | 23.50 | 23.53 | ↑$0.03 (0.13%) | 23.28 | 23.67 | 1.71M |
| 2024-12-09 | 24.07 | 23.50 | ↓$0.57 (-2.37%) | 23.49 | 24.20 | 1.30M |
| 2024-12-06 | 23.46 | 23.79 | ↑$0.33 (1.41%) | 23.08 | 23.87 | 1.26M |
| 2024-12-05 | 23.46 | 23.26 | ↓$0.20 (-0.85%) | 23.08 | 23.60 | 1.02M |
| 2024-12-04 | 22.90 | 23.69 | ↑$0.79 (3.45%) | 22.71 | 23.82 | 1.98M |
| 2024-12-03 | 22.11 | 22.85 | ↑$0.74 (3.35%) | 22.00 | 23.18 | 1.87M |
| 2024-12-02 | 22.63 | 22.02 | ↓$0.61 (-2.70%) | 21.90 | 22.80 | 1.73M |
| 2024-11-29 | 23.06 | 22.54 | ↓$0.52 (-2.25%) | 22.43 | 23.32 | 0.91M |
| 2024-11-27 | 24.38 | 22.90 | ↓$1.48 (-6.07%) | 22.35 | 24.60 | 1.65M |
| 2024-11-26 | 23.93 | 24.15 | ↑$0.22 (0.92%) | 23.63 | 24.36 | 2.17M |
| 2024-11-25 | 23.56 | 24.04 | ↑$0.48 (2.04%) | 23.54 | 24.52 | 1.90M |
| 2024-11-22 | 23.51 | 23.11 | ↓$0.40 (-1.70%) | 22.78 | 23.79 | 1.47M |
| 2024-11-21 | 23.27 | 23.27 | ↑$0.00 (0.00%) | 22.64 | 23.27 | 1.47M |
| 2024-11-20 | 23.00 | 23.27 | ↑$0.27 (1.17%) | 22.75 | 23.36 | 1.31M |
Create an account or log in to view more rows.
$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
$WRBY it's going down??
$WRBY bounce it!!
$WRBY we need one good push to moon this.