-
5 DAY PERFORMANCE
+10.93% -
1 MONTH PERFORMANCE
+4.43% -
3 MONTH PERFORMANCE
-0.19% -
6 MONTH PERFORMANCE
+17.78% -
YEAR-TO-DATE PERFORMANCE
+13.69% -
1 YEAR PERFORMANCE
+21.72%
Warby Parker Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $16.20 | $16.03 (-1.05%) | $16.55 | $15.93 | 1.38 M | $1.92 B |
| 09/26/2024 | $15.73 | $16.09 (2.29%) | $16.11 | $15.51 | 1.75 M | $1.93 B |
| 09/25/2024 | $15.19 | $15.35 (1.05%) | $15.41 | $15.01 | 1.22 M | $1.84 B |
| 09/24/2024 | $14.65 | $15.22 (3.89%) | $15.34 | $14.53 | 1.49 M | $1.83 B |
| 09/23/2024 | $14.38 | $14.45 (0.49%) | $14.60 | $14.14 | 1.61 M | $1.74 B |
| 09/20/2024 | $14.65 | $14.28 (-2.53%) | $14.65 | $14.23 | 2.01 M | $1.71 B |
| 09/19/2024 | $15.07 | $14.73 (-2.26%) | $15.33 | $14.58 | 947,043 | $1.77 B |
| 09/18/2024 | $14.81 | $14.56 (-1.69%) | $15.25 | $14.50 | 1.31 M | $1.75 B |
| 09/17/2024 | $15.25 | $14.88 (-2.43%) | $15.29 | $14.67 | 1.43 M | $1.79 B |
| 09/16/2024 | $14.68 | $15.00 (2.18%) | $15.42 | $14.68 | 1.70 M | $1.80 B |
| 09/13/2024 | $14.51 | $14.65 (0.96%) | $14.92 | $14.32 | 1.39 M | $1.76 B |
| 09/12/2024 | $14.10 | $14.36 (1.84%) | $14.58 | $13.87 | 1.26 M | $1.72 B |
| 09/11/2024 | $13.79 | $14.04 (1.81%) | $14.11 | $13.67 | 1.34 M | $1.69 B |
| 09/10/2024 | $13.80 | $13.88 (0.58%) | $13.88 | $13.49 | 1.57 M | $1.67 B |
| 09/09/2024 | $13.29 | $13.91 (4.67%) | $14.21 | $13.22 | 1.86 M | $1.67 B |
| 09/06/2024 | $13.54 | $13.10 (-3.25%) | $13.62 | $12.69 | 2.12 M | $1.57 B |
| 09/05/2024 | $13.83 | $13.54 (-2.1%) | $13.91 | $13.35 | 1.42 M | $1.63 B |
| 09/04/2024 | $13.83 | $13.78 (-0.36%) | $14.19 | $13.67 | 1.22 M | $1.65 B |
| 09/03/2024 | $14.86 | $13.91 (-6.39%) | $14.98 | $13.82 | 1.69 M | $1.67 B |
| 08/30/2024 | $15.19 | $14.92 (-1.78%) | $15.23 | $14.64 | 2.97 M | $1.79 B |
| 08/29/2024 | $15.52 | $14.96 (-3.61%) | $15.54 | $14.85 | 1.49 M | $1.80 B |
| 08/28/2024 | $15.26 | $15.35 (0.59%) | $15.55 | $15.22 | 2.07 M | $1.84 B |
| 08/27/2024 | $15.55 | $15.37 (-1.16%) | $15.71 | $15.32 | 2.01 M | $1.85 B |
| 08/26/2024 | $15.61 | $15.68 (0.45%) | $15.71 | $15.29 | 4.15 M | $1.88 B |
| 08/23/2024 | $14.80 | $15.51 (4.8%) | $15.78 | $14.57 | 5.44 M | $1.86 B |
| 08/22/2024 | $14.01 | $13.86 (-1.07%) | $14.12 | $13.80 | 1.13 M | $1.66 B |
| 08/21/2024 | $13.79 | $14.04 (1.81%) | $14.11 | $13.70 | 1.11 M | $1.69 B |
| 08/20/2024 | $14.27 | $13.46 (-5.68%) | $14.31 | $13.42 | 1.59 M | $1.62 B |
| 08/19/2024 | $14.33 | $14.28 (-0.35%) | $14.57 | $14.24 | 1.54 M | $1.71 B |
| 08/16/2024 | $14.01 | $14.49 (3.43%) | $14.66 | $13.81 | 2.29 M | $1.74 B |
| 08/15/2024 | $13.77 | $14.09 (2.32%) | $14.10 | $13.48 | 2.37 M | $1.69 B |
| 08/14/2024 | $13.00 | $12.79 (-1.62%) | $13.13 | $12.46 | 1.56 M | $1.54 B |
| 08/13/2024 | $12.97 | $13.00 (0.23%) | $13.18 | $12.89 | 2.65 M | $1.56 B |
| 08/12/2024 | $13.23 | $13.00 (-1.74%) | $13.27 | $12.84 | 1.69 M | $1.56 B |
| 08/09/2024 | $14.23 | $13.16 (-7.52%) | $14.23 | $13.06 | 1.68 M | $1.58 B |
| 08/08/2024 | $13.95 | $14.04 (0.65%) | $14.85 | $13.80 | 2.97 M | $1.69 B |
| 08/07/2024 | $14.86 | $14.06 (-5.38%) | $14.87 | $13.99 | 2.58 M | $1.68 B |
| 08/06/2024 | $15.02 | $14.82 (-1.33%) | $15.13 | $14.75 | 1.43 M | $1.77 B |
| 08/05/2024 | $14.72 | $15.01 (1.97%) | $15.25 | $14.27 | 1.58 M | $1.79 B |
| 08/02/2024 | $14.93 | $15.20 (1.81%) | $15.23 | $14.80 | 1.52 M | $1.81 B |
| 08/01/2024 | $16.48 | $15.86 (-3.76%) | $16.55 | $15.48 | 1.61 M | $1.89 B |
| 07/31/2024 | $16.21 | $16.47 (1.6%) | $16.79 | $15.84 | 1.37 M | $1.96 B |
| 07/30/2024 | $16.21 | $15.99 (-1.36%) | $16.58 | $15.95 | 942,639 | $1.91 B |
| 07/29/2024 | $16.60 | $16.03 (-3.43%) | $16.67 | $15.87 | 1.03 M | $1.91 B |
| 07/26/2024 | $16.57 | $16.52 (-0.3%) | $17.06 | $16.34 | 1.00 M | $1.97 B |
| 07/25/2024 | $16.20 | $16.23 (0.19%) | $16.53 | $16.06 | 860,125 | $1.93 B |
| 07/24/2024 | $16.37 | $16.40 (0.18%) | $16.67 | $15.95 | 1.57 M | $1.95 B |
| 07/23/2024 | $16.01 | $16.54 (3.31%) | $16.55 | $15.95 | 1.07 M | $1.97 B |
| 07/22/2024 | $16.00 | $16.03 (0.19%) | $16.11 | $15.59 | 1.11 M | $1.91 B |
| 07/19/2024 | $16.15 | $15.79 (-2.23%) | $16.31 | $15.77 | 1.12 M | $1.88 B |
| 07/18/2024 | $16.64 | $16.08 (-3.37%) | $16.96 | $15.95 | 1.07 M | $1.92 B |
| 07/17/2024 | $16.90 | $16.53 (-2.19%) | $17.22 | $16.52 | 1.20 M | $1.97 B |
| 07/16/2024 | $16.54 | $17.23 (4.17%) | $17.23 | $16.47 | 1.01 M | $2.05 B |
| 07/15/2024 | $16.35 | $16.34 (-0.06%) | $16.73 | $16.09 | 1.42 M | $1.95 B |
| 07/12/2024 | $15.82 | $16.19 (2.34%) | $16.34 | $15.82 | 1.11 M | $1.93 B |
| 07/11/2024 | $16.00 | $15.62 (-2.38%) | $16.15 | $15.60 | 1.17 M | $1.86 B |
| 07/10/2024 | $15.84 | $15.57 (-1.7%) | $15.86 | $15.47 | 700,595 | $1.86 B |
| 07/09/2024 | $15.37 | $15.71 (2.21%) | $15.74 | $15.21 | 799,839 | $1.87 B |
| 07/08/2024 | $15.90 | $15.46 (-2.77%) | $15.97 | $15.36 | 1.46 M | $1.84 B |
| 07/05/2024 | $16.15 | $15.72 (-2.66%) | $16.44 | $15.71 | 836,490 | $1.87 B |
| 07/03/2024 | $16.07 | $16.23 (1%) | $16.46 | $16.04 | 413,438 | $1.93 B |
| 07/02/2024 | $15.89 | $16.03 (0.88%) | $16.52 | $15.88 | 1.31 M | $1.91 B |
| 07/01/2024 | $16.18 | $15.87 (-1.92%) | $16.29 | $15.80 | 1.10 M | $1.89 B |
| 06/28/2024 | $16.27 | $16.06 (-1.29%) | $16.55 | $15.89 | 1.89 M | $1.91 B |