5 DAY PERFORMANCE
-3.65%
1 MONTH PERFORMANCE
-19.98%
3 MONTH PERFORMANCE
-41.99%
6 MONTH PERFORMANCE
-13.84%
YEAR-TO-DATE PERFORMANCE
-41.10%
1 YEAR PERFORMANCE
+20.03%
Warby Parker Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $14.84 | $14.26 (-3.91%) | $14.84 | $14.08 | 3.23 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 |
| 02/28/2025 | $24.15 | $24.73 (2.4%) | $25.38 | $23.94 | 2.27 M | $3.00 B |
| 02/27/2025 | $24.06 | $24.31 (1.04%) | $25.26 | $21.95 | 4.51 M | $2.95 B |
| 02/26/2025 | $23.43 | $23.76 (1.41%) | $24.35 | $23.22 | 1.93 M | $2.88 B |
| 02/25/2025 | $23.16 | $22.76 (-1.73%) | $23.38 | $22.26 | 1.88 M | $2.76 B |
| 02/24/2025 | $24.31 | $23.26 (-4.32%) | $24.41 | $23.22 | 1.85 M | $2.82 B |
| 02/21/2025 | $25.97 | $24.08 (-7.28%) | $25.97 | $23.66 | 1.68 M | $2.91 B |
| 02/20/2025 | $25.76 | $25.30 (-1.79%) | $26.08 | $24.98 | 1.24 M | $3.06 B |
| 02/19/2025 | $25.22 | $25.51 (1.15%) | $25.52 | $24.64 | 1.28 M | $3.08 B |
| 02/18/2025 | $25.70 | $25.23 (-1.83%) | $25.95 | $25.01 | 1.52 M | $3.05 B |
| 02/14/2025 | $26.57 | $25.69 (-3.31%) | $26.60 | $25.66 | 806,300 | $3.11 B |
| 02/13/2025 | $26.49 | $26.41 (-0.3%) | $26.75 | $25.81 | 814,307 | $3.19 B |
| 02/12/2025 | $25.44 | $26.17 (2.87%) | $26.36 | $25.17 | 696,551 | $3.16 B |
| 02/11/2025 | $26.38 | $25.81 (-2.16%) | $26.49 | $25.31 | 1.00 M | $3.12 B |
| 02/10/2025 | $26.48 | $26.63 (0.57%) | $26.98 | $26.14 | 851,600 | $3.22 B |
| 02/07/2025 | $26.49 | $26.37 (-0.45%) | $26.80 | $25.92 | 1.23 M | $3.19 B |
| 02/06/2025 | $27.09 | $26.27 (-3.03%) | $27.46 | $26.25 | 1.16 M | $3.18 B |
| 02/05/2025 | $26.32 | $26.91 (2.24%) | $26.93 | $26.24 | 1.11 M | $3.25 B |
| 02/04/2025 | $26.92 | $26.88 (-0.15%) | $27.20 | $25.80 | 1.43 M | $3.25 B |
| 02/03/2025 | $26.58 | $27.33 (2.82%) | $27.88 | $26.51 | 1.51 M | $3.30 B |
| 01/31/2025 | $28.40 | $27.71 (-2.43%) | $28.68 | $27.68 | 1.46 M | $3.35 B |
| 01/30/2025 | $27.01 | $28.42 (5.22%) | $28.50 | $27.01 | 1.91 M | $3.44 B |
| 01/29/2025 | $26.99 | $26.91 (-0.3%) | $27.33 | $26.50 | 978,741 | $3.25 B |
| 01/28/2025 | $25.63 | $26.96 (5.19%) | $26.97 | $25.63 | 1.21 M | $3.26 B |
| 01/27/2025 | $25.41 | $25.58 (0.67%) | $25.70 | $24.65 | 1.35 M | $3.09 B |
| 01/24/2025 | $26.12 | $25.99 (-0.5%) | $26.27 | $25.16 | 1.43 M | $3.14 B |
| 01/23/2025 | $24.84 | $26.24 (5.64%) | $26.55 | $24.65 | 1.63 M | $3.17 B |
| 01/22/2025 | $25.50 | $24.97 (-2.08%) | $25.67 | $24.73 | 1.56 M | $3.02 B |
| 01/21/2025 | $24.73 | $25.46 (2.95%) | $25.61 | $24.40 | 2.31 M | $3.08 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.
