Skip to main content

Warby Parker Inc Cl A (NY: WRBY )

13.61 +0.36 (+2.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 29.72 30.43 29.01 29.93 1,501,300 -0.03(-0.10%)
Feb 25, 2022 29.65 30.38 29.27 29.96 1,659,548 +0.25(+0.84%)
Feb 24, 2022 26.25 29.73 26.11 29.71 1,581,560 +2.63(+9.71%)
Feb 23, 2022 27.25 28.10 26.98 27.08 2,162,043 +0.33(+1.23%)
Feb 22, 2022 27.99 28.91 26.35 26.75 2,388,247 -1.29(-4.60%)
Feb 18, 2022 28.04 0 -1.44(-4.88%)
Feb 17, 2022 29.57 30.14 28.32 29.48 3,606,794 -0.74(-2.45%)
Feb 16, 2022 32.00 32.05 29.53 30.22 2,857,122 -1.70(-5.33%)
Feb 15, 2022 30.65 31.96 30.21 31.92 1,945,361 +2.05(+6.86%)
Feb 14, 2022 31.54 31.82 28.78 29.87 2,689,176 -2.30(-7.15%)
Feb 11, 2022 33.76 34.41 31.75 32.17 1,009,902 -1.68(-4.96%)
Feb 10, 2022 33.11 35.86 32.77 33.85 1,282,206 -0.21(-0.62%)
Feb 09, 2022 32.90 34.54 32.50 34.06 1,826,191 +1.86(+5.78%)
Feb 08, 2022 32.19 33.26 31.88 32.20 1,286,889 +0.00(+0.00%)
Feb 07, 2022 32.98 34.39 31.90 32.20 1,761,957 -0.91(-2.75%)
Feb 04, 2022 32.56 33.72 31.38 33.11 2,207,888 +0.40(+1.22%)
Feb 03, 2022 35.13 32.24 32.71 2,697,684 -3.39(-9.39%)
Feb 02, 2022 38.11 38.17 35.66 36.10 1,081,212 -1.98(-5.20%)
Feb 01, 2022 37.48 38.26 35.91 38.08 775,259 +0.91(+2.45%)
Jan 31, 2022 35.05 37.81 37.17 1,427,752 +2.29(+6.57%)
Jan 28, 2022 33.51 36.07 33.01 34.88 1,656,740 +0.89(+2.62%)
Jan 27, 2022 35.25 37.00 33.16 33.99 2,674,718 -1.33(-3.77%)
Jan 26, 2022 36.10 37.51 34.03 35.32 2,447,122 +0.59(+1.70%)
Jan 25, 2022 34.03 35.50 33.37 34.73 2,448,629 -0.36(-1.03%)
Jan 24, 2022 30.84 35.46 30.16 35.09 3,182,586 +3.09(+9.66%)
Jan 21, 2022 30.95 32.80 30.52 32.00 3,072,738 +0.32(+1.01%)
Jan 20, 2022 31.00 33.77 30.83 31.68 3,315,233 +1.16(+3.80%)
Jan 19, 2022 32.53 33.12 30.29 30.52 1,547,877 -1.45(-4.54%)
Jan 18, 2022 33.65 33.94 31.87 31.97 1,670,179 -2.30(-6.71%)
Jan 14, 2022 34.27 0 -1.21(-3.41%)
Jan 13, 2022 37.06 37.58 35.27 35.48 1,224,132 -1.62(-4.37%)
Jan 12, 2022 40.02 40.84 37.05 37.10 930,077 -1.66(-4.28%)
Jan 11, 2022 37.33 39.18 35.81 38.76 2,304,703 +1.43(+3.83%)
Jan 10, 2022 38.87 39.26 35.83 37.33 3,143,849 -2.38(-5.99%)
Jan 07, 2022 43.23 43.49 39.34 39.71 1,888,108 -2.68(-6.32%)
Jan 06, 2022 41.17 42.95 39.44 42.39 1,110,742 +0.73(+1.75%)
Jan 05, 2022 43.40 44.02 41.20 41.66 959,735 -2.42(-5.49%)
Jan 04, 2022 45.26 46.36 43.37 44.08 1,510,402 -1.56(-3.42%)
Jan 03, 2022 46.42 47.29 45.41 45.64 518,275 -0.92(-1.98%)
Dec 31, 2021 47.97 49.00 46.47 46.56 371,436 -1.09(-2.29%)
Dec 30, 2021 46.18 48.53 45.25 47.65 721,052 +0.81(+1.73%)
Dec 29, 2021 47.03 47.92 46.65 46.84 742,482 -0.20(-0.43%)
Dec 28, 2021 47.57 48.30 46.94 47.04 477,833 -0.95(-1.98%)
Dec 27, 2021 47.92 48.64 46.74 47.99 327,115 +0.50(+1.05%)
Dec 23, 2021 48.01 49.09 47.00 47.49 643,885 -0.56(-1.17%)
Dec 22, 2021 48.51 49.44 47.74 48.05 738,099 -0.29(-0.60%)
Dec 21, 2021 44.36 48.41 44.09 48.34 1,571,309 +4.43(+10.09%)
Dec 20, 2021 45.00 45.26 43.20 43.91 630,053 -1.86(-4.06%)
Dec 17, 2021 43.50 46.70 42.64 45.77 2,880,786 +1.88(+4.28%)
Dec 16, 2021 43.75 45.40 43.26 43.89 2,339,245 +0.74(+1.71%)
Dec 15, 2021 43.06 44.13 42.03 43.15 1,207,879 -0.25(-0.58%)
Dec 14, 2021 44.00 45.04 42.65 43.40 957,210 -2.07(-4.55%)
Dec 13, 2021 46.25 47.19 45.22 45.47 1,400,066 -1.13(-2.42%)
Dec 10, 2021 47.30 47.82 45.40 46.60 934,328 -0.06(-0.13%)
Dec 09, 2021 47.91 49.29 46.56 46.66 757,645 -1.65(-3.42%)
Dec 08, 2021 47.00 48.67 46.79 48.31 1,344,603 -0.95(-1.93%)
Dec 07, 2021 45.99 50.23 45.99 49.26 925,501 +4.15(+9.20%)
Dec 06, 2021 45.00 47.30 43.83 45.11 1,217,532 -0.76(-1.66%)
Dec 03, 2021 49.91 50.31 44.82 45.87 1,844,541 -4.08(-8.17%)
Dec 02, 2021 48.78 50.56 48.40 49.95 1,359,699 +1.37(+2.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.