Skip to main content

Warby Parker Inc Cl A (NY: WRBY )

16.41 -0.59 (-3.47%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 16.84 17.07 16.06 16.41 850,608 -0.59(-3.47%)
Feb 02, 2023 17.28 17.88 16.59 17.00 2,280,626 +0.33(+1.98%)
Feb 01, 2023 16.18 16.68 15.68 16.67 2,090,876 +0.52(+3.22%)
Jan 31, 2023 15.97 16.66 15.76 16.15 992,220 +0.22(+1.38%)
Jan 30, 2023 16.42 16.72 15.87 15.93 745,491 -0.80(-4.78%)
Jan 27, 2023 16.35 17.07 16.23 16.73 541,760 +0.26(+1.58%)
Jan 26, 2023 16.92 17.31 15.85 16.47 655,022 -0.13(-0.78%)
Jan 25, 2023 16.39 16.74 15.69 16.60 641,868 -0.24(-1.43%)
Jan 24, 2023 16.27 17.03 16.27 16.84 387,464 +0.21(+1.26%)
Jan 23, 2023 15.92 16.91 15.73 16.63 778,902 +0.71(+4.46%)
Jan 20, 2023 15.85 16.25 15.31 15.92 845,412 +0.27(+1.73%)
Jan 19, 2023 16.00 16.24 15.46 15.65 445,465 -0.58(-3.57%)
Jan 18, 2023 16.60 17.02 16.07 16.23 558,785 -0.30(-1.81%)
Jan 17, 2023 16.74 17.10 16.31 16.53 670,440 -0.24(-1.43%)
Jan 13, 2023 17.13 17.15 16.51 16.77 725,563 -0.53(-3.06%)
Jan 12, 2023 17.73 17.78 16.81 17.30 915,965 -0.24(-1.37%)
Jan 11, 2023 16.87 17.80 16.65 17.54 1,042,060 +0.79(+4.72%)
Jan 10, 2023 15.71 16.86 15.59 16.75 497,171 +1.02(+6.48%)
Jan 09, 2023 15.63 16.23 15.38 15.73 624,023 +0.29(+1.88%)
Jan 06, 2023 15.17 15.55 14.80 15.44 791,378 +0.35(+2.32%)
Jan 05, 2023 15.00 15.13 14.33 15.09 651,082 -0.26(-1.69%)
Jan 04, 2023 14.68 15.62 14.48 15.35 961,673 +1.02(+7.12%)
Jan 03, 2023 13.94 14.68 13.78 14.33 1,351,417 +0.84(+6.23%)
Dec 30, 2022 13.39 13.63 13.28 13.49 457,590 -0.26(-1.89%)
Dec 29, 2022 13.28 13.81 13.10 13.75 645,996 +0.74(+5.69%)
Dec 28, 2022 12.99 13.04 12.75 13.01 533,470 +0.02(+0.15%)
Dec 27, 2022 13.47 13.52 12.96 12.99 841,667 -0.54(-3.99%)
Dec 23, 2022 13.63 13.78 13.37 13.53 778,136 -0.12(-0.88%)
Dec 22, 2022 13.35 13.69 13.20 13.65 806,176 -0.03(-0.22%)
Dec 21, 2022 13.87 14.29 13.59 13.68 682,925 +0.06(+0.44%)
Dec 20, 2022 13.93 14.62 13.59 13.62 842,299 -0.59(-4.15%)
Dec 19, 2022 14.32 14.59 13.96 14.21 802,905 -0.27(-1.86%)
Dec 16, 2022 14.40 15.05 14.14 14.48 1,655,880 -0.03(-0.21%)
Dec 15, 2022 15.28 15.45 14.47 14.51 1,142,346 -1.03(-6.63%)
Dec 14, 2022 15.69 15.92 15.12 15.54 639,567 -0.42(-2.63%)
Dec 13, 2022 17.67 17.71 15.70 15.96 785,513 -0.57(-3.45%)
Dec 12, 2022 16.38 16.96 16.28 16.53 668,497 +0.03(+0.18%)
Dec 09, 2022 16.41 16.67 16.08 16.50 499,563 -0.22(-1.32%)
Dec 08, 2022 16.29 17.03 15.97 16.72 719,980 +0.53(+3.27%)
Dec 07, 2022 16.16 16.48 15.55 16.19 680,208 -0.17(-1.04%)
Dec 06, 2022 17.18 17.19 16.30 16.36 864,264 -0.76(-4.44%)
Dec 05, 2022 18.35 18.67 16.95 17.12 1,005,851 -1.43(-7.71%)
Dec 02, 2022 16.78 18.56 16.55 18.55 1,029,047 +1.39(+8.10%)
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.