Warby Parker Inc (WRBY) Historical Stock Data
27.40 ↓2.83 (-9.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WRBY is up 1.83% 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 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 |
| 2025-11-11 | 17.47 | 17.38 | ↓$0.09 (-0.52%) | 17.03 | 17.50 | 4.48M |
| 2025-11-10 | 17.19 | 17.39 | ↑$0.20 (1.16%) | 16.80 | 17.53 | 3.19M |
| 2025-11-07 | 16.51 | 17.22 | ↑$0.71 (4.30%) | 16.29 | 17.47 | 4.68M |
| 2025-11-06 | 16.62 | 16.93 | ↑$0.32 (1.90%) | 14.96 | 17.67 | 7.76M |
| 2025-11-05 | 19.45 | 19.05 | ↓$0.40 (-2.06%) | 19.02 | 19.84 | 2.99M |
| 2025-11-04 | 19.50 | 19.65 | ↑$0.15 (0.77%) | 19.17 | 19.67 | 1.45M |
| 2025-11-03 | 19.49 | 19.77 | ↑$0.28 (1.44%) | 19.49 | 20.09 | 2.50M |
| 2025-10-31 | 19.36 | 19.59 | ↑$0.23 (1.19%) | 19.05 | 20.00 | 2.10M |
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