Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Warby Parker Inc Cl A (NY: WRBY )

16.14 +0.42 (+2.67%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 23.78 24.83 23.18 23.29 936,959 -0.68(-2.84%)
Apr 28, 2022 22.75 24.06 22.07 23.97 1,196,201 +1.38(+6.11%)
Apr 27, 2022 22.86 23.63 22.35 22.59 1,369,912 -0.30(-1.31%)
Apr 26, 2022 23.37 23.58 22.53 22.89 1,159,107 -0.90(-3.78%)
Apr 25, 2022 23.05 24.26 22.31 23.79 1,743,330 +0.53(+2.28%)
Apr 22, 2022 24.80 25.05 23.21 23.26 1,136,470 -1.73(-6.92%)
Apr 21, 2022 27.33 27.95 24.89 24.99 1,225,991 -2.36(-8.63%)
Apr 20, 2022 28.72 28.72 27.26 27.35 1,132,231 -1.27(-4.44%)
Apr 19, 2022 26.85 28.70 26.63 28.62 824,839 +1.33(+4.87%)
Apr 18, 2022 27.82 28.17 27.02 27.29 877,265 -0.89(-3.16%)
Apr 14, 2022 28.96 29.34 27.47 28.18 1,256,980 -1.14(-3.89%)
Apr 13, 2022 29.37 30.07 28.86 29.32 1,188,188 -0.29(-0.98%)
Apr 12, 2022 30.46 31.43 29.44 29.61 1,080,651 -0.47(-1.56%)
Apr 11, 2022 28.51 30.94 28.27 30.08 1,595,976 +0.83(+2.84%)
Apr 08, 2022 29.26 30.16 28.75 29.25 857,674 -0.35(-1.18%)
Apr 07, 2022 30.96 31.04 28.92 29.60 1,406,562 -1.76(-5.61%)
Apr 06, 2022 31.73 32.33 29.85 31.36 1,257,218 -1.42(-4.33%)
Apr 05, 2022 34.56 34.74 32.46 32.78 735,513 -1.59(-4.63%)
Apr 04, 2022 33.04 35.85 33.04 34.37 1,377,572 +1.50(+4.56%)
Apr 01, 2022 33.75 34.00 31.42 32.87 1,234,966 -0.94(-2.78%)
Mar 31, 2022 35.17 35.31 33.73 33.81 967,332 -2.21(-6.14%)
Mar 30, 2022 35.88 36.57 34.73 36.02 1,214,996 +0.18(+0.50%)
Mar 29, 2022 33.54 36.14 33.54 35.84 932,014 +2.27(+6.76%)
Mar 28, 2022 33.24 33.82 31.35 33.57 1,422,848 -0.02(-0.06%)
Mar 25, 2022 35.11 35.43 33.19 33.59 1,013,805 -1.54(-4.38%)
Mar 24, 2022 33.77 35.37 32.66 35.13 1,152,272 +1.17(+3.45%)
Mar 23, 2022 31.33 35.12 30.63 33.96 2,263,115 +2.45(+7.78%)
Mar 22, 2022 30.39 31.89 30.08 31.51 943,553 +1.02(+3.35%)
Mar 21, 2022 30.50 31.71 29.88 30.49 2,668,560 -0.56(-1.80%)
Mar 18, 2022 27.41 32.62 27.13 31.05 4,078,840 +3.35(+12.09%)
Mar 17, 2022 23.46 28.36 23.44 27.70 6,387,498 +0.88(+3.28%)
Mar 16, 2022 24.50 27.31 24.50 26.82 2,605,815 +2.65(+10.96%)
Mar 15, 2022 23.19 24.30 23.10 24.17 1,334,628 +0.93(+4.00%)
Mar 14, 2022 24.37 25.21 23.05 23.24 1,746,320 -1.13(-4.64%)
Mar 11, 2022 25.09 25.45 23.90 24.37 1,434,720 -0.38(-1.54%)
Mar 10, 2022 26.01 26.01 24.15 24.75 1,617,482 -1.83(-6.88%)
Mar 09, 2022 25.24 26.82 25.24 26.58 2,031,107 +2.10(+8.58%)
Mar 08, 2022 22.91 25.50 22.59 24.48 2,352,475 +1.19(+5.11%)
Mar 07, 2022 26.11 26.38 23.28 23.29 2,019,014 -2.39(-9.31%)
Mar 04, 2022 28.70 29.09 25.26 25.68 2,872,602 -3.11(-10.80%)
Mar 03, 2022 30.26 30.58 28.27 28.79 1,108,264 -1.01(-3.39%)
Mar 02, 2022 29.21 30.52 28.88 29.80 1,269,629 +0.87(+3.01%)
Mar 01, 2022 29.78 30.50 28.60 28.93 1,780,534 -1.00(-3.34%)
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%)
Dec 01, 2021 51.04 52.79 48.50 48.58 1,207,496 -2.17(-4.28%)
Nov 30, 2021 50.95 51.46 49.10 50.75 1,059,514 -0.14(-0.28%)
Nov 29, 2021 52.80 54.07 50.74 50.89 1,252,789 -2.43(-4.56%)
Nov 26, 2021 51.70 53.90 50.90 53.32 344,009 +1.07(+2.05%)
Nov 24, 2021 50.93 52.62 49.80 52.25 1,167,554 +0.40(+0.77%)
Nov 23, 2021 53.26 53.36 51.61 51.85 2,221,304 -1.41(-2.65%)
Nov 22, 2021 55.07 56.49 52.64 53.26 1,488,948 -2.13(-3.85%)
Nov 19, 2021 54.99 56.21 53.75 55.39 743,373 +1.23(+2.27%)
Nov 18, 2021 58.65 54.72 53.94 54.16 3,206,238 -5.34(-8.97%)
Nov 17, 2021 57.31 59.61 55.04 59.50 893,976 +1.94(+3.37%)
Nov 16, 2021 58.50 59.06 57.31 57.56 658,375 -1.01(-1.72%)
Nov 15, 2021 59.96 59.96 57.02 58.57 915,505 +0.23(+0.39%)
Nov 12, 2021 53.46 60.30 52.26 58.34 2,034,239 +4.83(+9.03%)
Nov 11, 2021 57.50 57.81 51.90 53.51 1,275,279 -3.62(-6.34%)
Nov 10, 2021 58.74 57.13 656,367 -2.04(-3.45%)
Nov 09, 2021 58.87 59.65 58.30 59.17 794,459 -0.13(-0.22%)
Nov 08, 2021 57.83 59.47 57.63 59.30 593,544 +1.95(+3.40%)
Nov 05, 2021 56.81 57.84 55.38 57.35 1,286,759 +2.20(+3.99%)
Nov 04, 2021 54.77 56.00 54.29 55.15 419,368 +0.18(+0.33%)
Nov 03, 2021 54.50 57.38 54.07 54.97 1,009,728 -0.03(-0.05%)
Nov 02, 2021 54.74 55.11 53.70 55.00 1,072,608 +0.93(+1.72%)
Nov 01, 2021 54.25 54.56 53.63 54.07 885,252 +0.07(+0.13%)
Oct 29, 2021 55.08 55.25 53.45 54.00 1,070,719 -0.99(-1.80%)
Oct 28, 2021 54.50 55.38 53.84 54.99 1,692,571 -0.36(-0.65%)
Oct 27, 2021 57.74 57.74 54.56 55.35 572,175 -2.18(-3.79%)
Oct 26, 2021 59.24 57.53 335,274 -1.50(-2.54%)
Oct 25, 2021 57.61 59.78 57.26 59.03 796,485 +2.10(+3.69%)
Oct 22, 2021 57.37 57.50 56.64 56.93 209,019 -0.47(-0.82%)
Oct 21, 2021 57.04 57.77 56.62 57.40 407,790 +0.35(+0.61%)
Oct 20, 2021 57.17 57.94 56.58 57.05 990,834 -0.35(-0.61%)
Oct 19, 2021 57.86 58.36 56.95 57.40 418,471 -0.08(-0.14%)
Oct 18, 2021 54.85 58.90 54.28 57.48 805,979 +2.73(+4.99%)
Oct 15, 2021 53.77 55.60 53.75 54.75 2,352,806 +0.80(+1.48%)
Oct 14, 2021 53.00 53.99 52.04 53.95 1,557,573 +1.45(+2.76%)
Oct 13, 2021 51.88 52.74 51.64 52.50 869,836 +0.62(+1.20%)
Oct 12, 2021 51.31 52.24 51.28 51.88 963,260 +0.41(+0.80%)
Oct 11, 2021 49.32 51.74 49.05 51.47 1,458,988 +1.98(+4.00%)
Oct 08, 2021 48.75 50.00 46.50 49.49 4,600,417 -0.38(-0.76%)
Oct 07, 2021 50.83 51.09 48.28 49.87 1,799,087 -1.39(-2.71%)
Oct 06, 2021 52.12 52.95 50.73 51.26 1,744,879 -1.84(-3.47%)
Oct 05, 2021 53.65 54.00 52.64 53.10 6,744,887 -0.42(-0.78%)
Oct 04, 2021 53.40 54.25 53.34 53.52 2,209,423 -0.16(-0.30%)
Oct 01, 2021 52.04 54.00 52.00 53.68 2,660,665 +0.63(+1.19%)
Sep 30, 2021 53.73 54.25 51.82 53.05 5,395,260 -1.44(-2.64%)
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.