5 DAY PERFORMANCE
+2.82%
1 MONTH PERFORMANCE
+28.46%
3 MONTH PERFORMANCE
-14.40%
6 MONTH PERFORMANCE
-6.08%
YEAR-TO-DATE PERFORMANCE
-12.56%
1 YEAR PERFORMANCE
+19.54%
Warby Parker Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $20.64 | $21.17 (2.57%) | $21.71 | $20.55 | 2.96 M | $2.58 B |
| 05/29/2025 | $20.55 | $20.76 (1.02%) | $20.78 | $20.06 | 2.09 M | $2.53 B |
| 05/28/2025 | $20.50 | $20.08 (-2.05%) | $20.55 | $19.99 | 1.90 M | $2.45 B |
| 05/27/2025 | $20.10 | $20.59 (2.44%) | $20.90 | $19.89 | 2.66 M | $2.51 B |
| 05/23/2025 | $19.61 | $19.81 (1.02%) | $20.29 | $19.38 | 3.40 M | $2.42 B |
| 05/22/2025 | $19.90 | $20.17 (1.36%) | $20.54 | $19.66 | 3.65 M | $2.46 B |
| 05/21/2025 | $20.41 | $20.04 (-1.81%) | $21.15 | $20.00 | 8.45 M | $2.44 B |
| 05/20/2025 | $17.47 | $20.34 (16.43%) | $22.15 | $17.39 | 10.95 M | $2.48 B |
| 05/19/2025 | $17.19 | $17.59 (2.33%) | $17.84 | $17.13 | 2.02 M | $2.15 B |
| 05/16/2025 | $17.72 | $17.71 (-0.06%) | $17.77 | $17.41 | 2.01 M | $2.16 B |
| 05/15/2025 | $17.09 | $17.57 (2.81%) | $17.67 | $17.07 | 2.03 M | $2.14 B |
| 05/14/2025 | $18.45 | $17.48 (-5.26%) | $18.45 | $17.40 | 2.55 M | $2.13 B |
| 05/13/2025 | $18.73 | $18.48 (-1.33%) | $18.96 | $18.42 | 3.13 M | $2.25 B |
| 05/12/2025 | $17.42 | $18.88 (8.38%) | $18.91 | $17.42 | 5.82 M | $2.30 B |
| 05/09/2025 | $16.34 | $15.75 (-3.61%) | $16.62 | $15.74 | 2.87 M | $1.92 B |
| 05/08/2025 | $15.92 | $16.62 (4.4%) | $16.81 | $15.55 | 4.14 M | $2.03 B |
| 05/07/2025 | $16.61 | $16.16 (-2.71%) | $16.64 | $15.88 | 4.16 M | $1.96 B |
| 05/06/2025 | $16.49 | $16.25 (-1.46%) | $16.78 | $16.23 | 1.89 M | $1.97 B |
| 05/05/2025 | $16.52 | $16.96 (2.66%) | $17.33 | $16.45 | 1.76 M | $2.06 B |
| 05/02/2025 | $16.74 | $16.91 (1.02%) | $17.49 | $16.66 | 2.88 M | $2.05 B |
| 05/01/2025 | $16.72 | $16.48 (-1.44%) | $16.90 | $16.30 | 1.90 M | $2.00 B |
| 04/30/2025 | $15.99 | $16.51 (3.25%) | $16.83 | $15.52 | 2.84 M | $2.00 B |
| 04/29/2025 | $15.60 | $15.80 (1.28%) | $15.99 | $15.44 | 1.66 M | $1.92 B |
| 04/28/2025 | $15.56 | $15.46 (-0.64%) | $15.88 | $15.24 | 1.71 M | $1.88 B |
| 04/25/2025 | $15.73 | $15.52 (-1.34%) | $15.84 | $15.30 | 2.18 M | $1.88 B |
| 04/24/2025 | $14.95 | $15.84 (5.95%) | $15.90 | $14.77 | 2.55 M | $1.92 B |
| 04/23/2025 | $15.30 | $14.92 (-2.48%) | $16.17 | $14.72 | 2.52 M | $1.81 B |
| 04/22/2025 | $14.26 | $14.38 (0.84%) | $14.67 | $14.13 | 1.92 M | $1.75 B |
| 04/21/2025 | $14.15 | $14.00 (-1.06%) | $14.29 | $13.63 | 2.38 M | $1.70 B |
| 04/17/2025 | $14.84 | $14.26 (-3.91%) | $14.84 | $14.08 | 3.25 M | $1.73 B |
| 04/16/2025 | $14.51 | $14.26 (-1.72%) | $14.81 | $14.07 | 1.99 M | $1.73 B |
| 04/15/2025 | $14.83 | $14.78 (-0.34%) | $15.21 | $14.67 | 1.73 M | $1.79 B |
| 04/14/2025 | $15.23 | $14.86 (-2.43%) | $15.52 | $14.52 | 2.33 M | $1.80 B |
| 04/11/2025 | $14.82 | $14.80 (-0.13%) | $15.05 | $13.94 | 3.15 M | $1.80 B |
| 04/10/2025 | $15.52 | $15.17 (-2.26%) | $15.80 | $14.58 | 2.85 M | $1.84 B |
| 04/09/2025 | $14.12 | $16.53 (17.07%) | $17.00 | $13.82 | 6.88 M | $2.01 B |
| 04/08/2025 | $15.94 | $14.27 (-10.48%) | $16.16 | $13.85 | 3.70 M | $1.73 B |
| 04/07/2025 | $14.65 | $15.49 (5.73%) | $16.48 | $14.35 | 2.91 M | $1.88 B |
| 04/04/2025 | $15.34 | $15.78 (2.87%) | $16.63 | $14.96 | 2.98 M | $1.92 B |
| 04/03/2025 | $16.92 | $16.12 (-4.73%) | $17.09 | $15.60 | 3.14 M | $1.96 B |
| 04/02/2025 | $17.93 | $18.40 (2.62%) | $19.23 | $17.93 | 2.03 M | $2.23 B |
| 04/01/2025 | $18.27 | $18.44 (0.93%) | $18.61 | $18.07 | 2.02 M | $2.24 B |
| 03/31/2025 | $18.21 | $18.23 (0.11%) | $18.40 | $17.73 | 1.53 M | $2.21 B |
| 03/28/2025 | $18.94 | $18.67 (-1.43%) | $19.27 | $18.39 | 1.67 M | $2.27 B |
| 03/27/2025 | $19.35 | $19.00 (-1.81%) | $19.51 | $18.96 | 1.00 M | $2.31 B |
| 03/26/2025 | $20.16 | $19.47 (-3.42%) | $20.20 | $19.15 | 1.78 M | $2.36 B |
| 03/25/2025 | $19.93 | $20.16 (1.15%) | $20.17 | $19.41 | 1.98 M | $2.45 B |
| 03/24/2025 | $19.30 | $20.23 (4.82%) | $20.26 | $19.14 | 2.61 M | $2.46 B |
| 03/21/2025 | $18.59 | $18.90 (1.67%) | $18.91 | $18.41 | 2.39 M | $2.29 B |
| 03/20/2025 | $18.71 | $19.01 (1.6%) | $19.44 | $18.61 | 2.21 M | $2.31 B |
| 03/19/2025 | $18.07 | $19.00 (5.15%) | $19.29 | $17.94 | 4.31 M | $2.31 B |
| 03/18/2025 | $19.50 | $17.82 (-8.62%) | $19.53 | $17.53 | 5.74 M | $2.16 B |
| 03/17/2025 | $20.25 | $20.35 (0.49%) | $20.60 | $19.68 | 2.16 M | $2.47 B |
| 03/14/2025 | $20.50 | $20.45 (-0.24%) | $20.65 | $19.82 | 1.97 M | $2.48 B |
| 03/13/2025 | $20.48 | $20.28 (-0.98%) | $20.74 | $19.43 | 2.31 M | $2.46 B |
| 03/12/2025 | $21.21 | $20.46 (-3.54%) | $21.56 | $20.37 | 2.60 M | $2.48 B |
| 03/11/2025 | $20.20 | $20.81 (3.02%) | $21.47 | $20.20 | 2.86 M | $2.53 B |
| 03/10/2025 | $20.43 | $20.28 (-0.73%) | $20.79 | $19.66 | 3.24 M | $2.46 B |
| 03/07/2025 | $21.67 | $21.11 (-2.58%) | $21.74 | $20.18 | 3.31 M | $2.56 B |
| 03/06/2025 | $22.77 | $21.57 (-5.27%) | $23.50 | $21.53 | 2.02 M | $2.62 B |
| 03/05/2025 | $23.24 | $23.50 (1.12%) | $23.97 | $22.75 | 4.67 M | $2.85 B |
| 03/04/2025 | $23.64 | $23.22 (-1.78%) | $24.12 | $22.85 | 4.87 M | $2.82 B |
| 03/03/2025 | $24.83 | $24.17 (-2.66%) | $25.19 | $23.97 | 2.32 M | $2.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
