Warby Parker Inc (WRBY) Historical Stock Data
26.33 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WRBY is up 1.17% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 25.89 | 26.33 | ↑$0.44 (1.70%) | 25.76 | 26.70 | 1.36M |
| 2025-12-23 | 26.56 | 25.80 | ↓$0.76 (-2.86%) | 25.71 | 27.29 | 2.26M |
| 2025-12-22 | 26.45 | 26.52 | ↑$0.07 (0.26%) | 25.83 | 26.78 | 2.94M |
| 2025-12-19 | 26.65 | 26.39 | ↓$0.26 (-0.98%) | 25.84 | 27.12 | 2.79M |
| 2025-12-18 | 27.42 | 26.73 | ↓$0.69 (-2.52%) | 26.32 | 27.48 | 2.20M |
| 2025-12-17 | 27.73 | 26.78 | ↓$0.95 (-3.43%) | 26.56 | 27.96 | 3.21M |
| 2025-12-16 | 27.20 | 26.65 | ↓$0.55 (-2.02%) | 25.78 | 27.36 | 4.05M |
| 2025-12-15 | 27.28 | 26.84 | ↓$0.44 (-1.61%) | 26.50 | 27.95 | 3.38M |
| 2025-12-12 | 30.15 | 27.40 | ↓$2.75 (-9.12%) | 27.26 | 30.24 | 8.05M |
| 2025-12-11 | 29.07 | 30.23 | ↑$1.16 (3.99%) | 28.03 | 30.90 | 13.50M |
| 2025-12-10 | 23.51 | 29.57 | ↑$6.06 (25.78%) | 23.48 | 29.66 | 23.55M |
| 2025-12-09 | 20.96 | 23.22 | ↑$2.26 (10.78%) | 20.96 | 23.53 | 9.24M |
| 2025-12-08 | 19.51 | 21.26 | ↑$1.75 (8.97%) | 19.51 | 21.79 | 11.24M |
| 2025-12-05 | 18.29 | 18.77 | ↑$0.48 (2.62%) | 17.83 | 19.12 | 4.36M |
| 2025-12-04 | 19.08 | 18.42 | ↓$0.66 (-3.46%) | 18.17 | 19.32 | 3.80M |
| 2025-12-03 | 18.73 | 19.08 | ↑$0.35 (1.87%) | 18.52 | 19.09 | 1.96M |
| 2025-12-02 | 19.03 | 18.50 | ↓$0.53 (-2.79%) | 18.06 | 19.09 | 2.67M |
| 2025-12-01 | 19.62 | 18.79 | ↓$0.83 (-4.23%) | 18.75 | 19.88 | 2.55M |
| 2025-11-28 | 19.99 | 19.81 | ↓$0.18 (-0.90%) | 19.54 | 20.05 | 880.69K |
| 2025-11-26 | 19.96 | 19.66 | ↓$0.30 (-1.50%) | 19.47 | 20.37 | 2.48M |
| 2025-11-25 | 18.89 | 19.99 | ↑$1.10 (5.82%) | 18.89 | 20.10 | 3.59M |
| 2025-11-24 | 18.07 | 18.77 | ↑$0.70 (3.87%) | 17.90 | 18.96 | 2.15M |
| 2025-11-21 | 17.05 | 18.28 | ↑$1.23 (7.21%) | 16.95 | 18.38 | 2.71M |
| 2025-11-20 | 17.51 | 17.01 | ↓$0.50 (-2.86%) | 16.99 | 18.04 | 1.80M |
| 2025-11-19 | 17.22 | 17.40 | ↑$0.18 (1.05%) | 16.91 | 17.41 | 2.11M |
| 2025-11-18 | 16.49 | 17.15 | ↑$0.66 (4.00%) | 16.46 | 17.43 | 2.93M |
| 2025-11-17 | 16.87 | 16.49 | ↓$0.38 (-2.25%) | 16.26 | 17.12 | 3.21M |
| 2025-11-14 | 17.13 | 16.96 | ↓$0.17 (-0.99%) | 16.78 | 17.46 | 3.61M |
| 2025-11-13 | 17.50 | 17.28 | ↓$0.22 (-1.26%) | 17.11 | 17.57 | 3.21M |
| 2025-11-12 | 17.49 | 17.49 | ↑$0.00 (0.00%) | 17.06 | 17.91 | 4.14M |
Create an account or log in to view more rows.
$WRBY Pamp it higher...
$WRBY call the SEC
$WRBY 5 minute looks sexy
$WRBY Buy it up so it crashes harder in the next two trading days
$WRBY bag holders for life club
$WRBY why is there no volume? Is that suspicious?
$WRBY due for a spike!
$WRBY has just been halted from trading.
$WRBY looking good today??
$WRBY buy the dip…smfh