Warby Parker Inc (WRBY) Historical Stock Data
12.05 ↑0.17 (1.43%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WRBY is down -0.13% a day on average. There have been 15 days where Warby Parker Inc closed green and 15 days where WRBY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 11.82 | 12.05 | ↑$0.23 (1.95%) | 11.77 | 12.25 | 0.98M |
| 2024-04-18 | 12.14 | 11.88 | ↓$0.26 (-2.14%) | 11.81 | 12.14 | 1.07M |
| 2024-04-17 | 12.69 | 12.09 | ↓$0.60 (-4.73%) | 11.95 | 12.69 | 0.99M |
| 2024-04-16 | 12.91 | 12.61 | ↓$0.30 (-2.32%) | 12.50 | 12.91 | 1.04M |
| 2024-04-15 | 13.34 | 13.03 | ↓$0.31 (-2.32%) | 13.03 | 13.58 | 858.13K |
| 2024-04-12 | 13.44 | 13.22 | ↓$0.22 (-1.64%) | 12.94 | 13.59 | 837.35K |
| 2024-04-11 | 13.62 | 13.54 | ↓$0.08 (-0.59%) | 13.21 | 13.70 | 855.73K |
| 2024-04-10 | 13.43 | 13.39 | ↓$0.04 (-0.30%) | 13.15 | 13.75 | 855.20K |
| 2024-04-09 | 13.44 | 13.79 | ↑$0.35 (2.60%) | 13.33 | 13.80 | 770.37K |
| 2024-04-08 | 13.27 | 13.43 | ↑$0.16 (1.21%) | 13.27 | 13.64 | 1.37M |
| 2024-04-05 | 13.12 | 13.03 | ↓$0.09 (-0.69%) | 13.00 | 13.40 | 1.20M |
| 2024-04-04 | 13.52 | 13.21 | ↓$0.31 (-2.29%) | 13.14 | 13.58 | 0.98M |
| 2024-04-03 | 13.17 | 13.32 | ↑$0.15 (1.14%) | 13.02 | 13.37 | 1.69M |
| 2024-04-02 | 13.79 | 13.19 | ↓$0.60 (-4.35%) | 13.11 | 14.08 | 1.65M |
| 2024-04-01 | 13.74 | 14.00 | ↑$0.26 (1.89%) | 13.66 | 14.06 | 1.35M |
| 2024-03-28 | 13.32 | 13.61 | ↑$0.29 (2.18%) | 13.26 | 13.71 | 1.23M |
| 2024-03-27 | 12.84 | 13.25 | ↑$0.41 (3.19%) | 12.73 | 13.33 | 1.82M |
| 2024-03-26 | 13.08 | 12.75 | ↓$0.32 (-2.49%) | 12.64 | 13.24 | 1.63M |
| 2024-03-25 | 12.83 | 12.94 | ↑$0.11 (0.86%) | 12.83 | 13.12 | 1.49M |
| 2024-03-22 | 12.60 | 12.75 | ↑$0.15 (1.19%) | 12.55 | 12.90 | 1.09M |
| 2024-03-21 | 12.22 | 12.73 | ↑$0.51 (4.17%) | 12.22 | 12.83 | 1.65M |
| 2024-03-20 | 11.67 | 12.20 | ↑$0.53 (4.54%) | 11.67 | 12.22 | 735.56K |
| 2024-03-19 | 11.50 | 11.67 | ↑$0.17 (1.48%) | 11.46 | 11.77 | 1.04M |
| 2024-03-18 | 11.80 | 11.62 | ↓$0.18 (-1.53%) | 11.49 | 11.80 | 805.04K |
| 2024-03-15 | 11.67 | 11.75 | ↑$0.08 (0.69%) | 11.49 | 11.83 | 1.43M |
| 2024-03-14 | 11.50 | 11.73 | ↑$0.23 (2.00%) | 11.35 | 11.75 | 1.06M |
| 2024-03-13 | 11.48 | 11.50 | ↑$0.02 (0.17%) | 11.36 | 11.74 | 796.06K |
| 2024-03-12 | 11.96 | 11.46 | ↓$0.50 (-4.18%) | 11.39 | 11.98 | 1.63M |
| 2024-03-11 | 12.00 | 11.95 | ↓$0.05 (-0.42%) | 11.79 | 12.13 | 0.94M |
| 2024-03-08 | 12.56 | 12.15 | ↓$0.41 (-3.26%) | 12.05 | 12.61 | 1.10M |
Create an account or log in to view more rows.
$WRBY it's going down??
$WRBY bounce it!!
$WRBY we need one good push to moon this.
$WRBY God dammit
$WRBY buy the dip…smfh
$WRBY hows short doing? Keep short pls
we need your money.
$WRBY Looking for this cup to breakout.
$WRBY we just getting started
$WRBY who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$WRBY who else excited??