5 DAY PERFORMANCE
-6.31%
1 MONTH PERFORMANCE
-3.60%
3 MONTH PERFORMANCE
+4.15%
6 MONTH PERFORMANCE
+73.67%
YEAR-TO-DATE PERFORMANCE
-0.58%
1 YEAR PERFORMANCE
+70.23%
Warby Parker Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
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 |
01/17/2025 | $25.85 | $24.58 (-4.91%) | $26.21 | $24.24 | 2.57 M | $2.97 B |
01/16/2025 | $26.39 | $26.22 (-0.64%) | $26.92 | $26.22 | 1.04 M | $3.17 B |
01/15/2025 | $25.29 | $26.30 (3.99%) | $26.36 | $25.15 | 1.50 M | $3.18 B |
01/14/2025 | $25.44 | $24.60 (-3.3%) | $25.80 | $24.32 | 1.29 M | $2.97 B |
01/13/2025 | $25.07 | $25.09 (0.08%) | $25.32 | $24.61 | 1.41 M | $3.03 B |
01/10/2025 | $26.47 | $25.32 (-4.34%) | $26.60 | $24.93 | 1.79 M | $3.06 B |
01/08/2025 | $26.29 | $26.61 (1.22%) | $26.69 | $25.93 | 1.60 M | $3.22 B |
01/07/2025 | $26.63 | $26.52 (-0.41%) | $26.97 | $26.10 | 1.91 M | $3.21 B |
01/06/2025 | $26.72 | $26.34 (-1.42%) | $27.10 | $26.15 | 2.50 M | $3.18 B |
01/03/2025 | $25.39 | $26.46 (4.21%) | $26.59 | $25.19 | 1.83 M | $3.20 B |
01/02/2025 | $24.50 | $25.35 (3.47%) | $25.40 | $24.41 | 2.56 M | $3.06 B |
12/31/2024 | $24.32 | $24.21 (-0.45%) | $24.59 | $24.09 | 1.15 M | $2.93 B |
12/30/2024 | $23.93 | $24.21 (1.17%) | $24.68 | $23.76 | 1.12 M | $2.93 B |
12/27/2024 | $24.62 | $24.42 (-0.81%) | $24.85 | $23.92 | 1.74 M | $2.95 B |
12/26/2024 | $25.52 | $25.03 (-1.92%) | $25.73 | $24.85 | 1.43 M | $3.03 B |
12/24/2024 | $25.18 | $25.72 (2.14%) | $25.89 | $24.73 | 950,000 | $3.11 B |
12/23/2024 | $24.84 | $25.07 (0.93%) | $25.64 | $24.61 | 2.02 M | $3.03 B |
12/20/2024 | $23.91 | $25.18 (5.31%) | $25.30 | $23.27 | 3.64 M | $3.04 B |
12/19/2024 | $24.14 | $24.26 (0.5%) | $24.50 | $23.76 | 1.65 M | $2.93 B |
12/18/2024 | $24.60 | $23.71 (-3.62%) | $25.36 | $23.50 | 2.22 M | $2.87 B |
12/17/2024 | $24.16 | $24.29 (0.54%) | $24.32 | $23.62 | 1.31 M | $2.94 B |
12/16/2024 | $24.05 | $24.18 (0.54%) | $24.48 | $23.70 | 1.56 M | $2.92 B |
12/13/2024 | $24.38 | $23.63 (-3.08%) | $24.71 | $23.59 | 1.80 M | $2.86 B |
12/12/2024 | $23.50 | $23.81 (1.32%) | $24.01 | $23.45 | 1.02 M | $2.88 B |
12/11/2024 | $23.79 | $23.53 (-1.09%) | $24.23 | $23.50 | 1.48 M | $2.84 B |
12/10/2024 | $23.50 | $23.53 (0.13%) | $23.67 | $23.28 | 1.71 M | $2.84 B |
12/09/2024 | $24.07 | $23.50 (-2.37%) | $24.20 | $23.48 | 1.30 M | $2.84 B |
12/06/2024 | $23.46 | $23.79 (1.41%) | $23.87 | $23.08 | 1.26 M | $2.88 B |
12/05/2024 | $23.46 | $23.26 (-0.85%) | $23.60 | $23.08 | 1.03 M | $2.81 B |
12/04/2024 | $22.90 | $23.69 (3.45%) | $23.82 | $22.71 | 1.98 M | $2.86 B |
12/03/2024 | $22.11 | $22.85 (3.35%) | $23.19 | $22.00 | 1.87 M | $2.76 B |
12/02/2024 | $22.63 | $22.02 (-2.7%) | $22.82 | $21.90 | 1.73 M | $2.66 B |
11/29/2024 | $23.06 | $22.54 (-2.25%) | $23.32 | $22.42 | 914,800 | $2.72 B |
11/27/2024 | $24.38 | $22.90 (-6.07%) | $24.60 | $22.35 | 1.65 M | $2.77 B |
11/26/2024 | $23.93 | $24.15 (0.92%) | $24.36 | $23.63 | 2.17 M | $2.92 B |
11/25/2024 | $23.56 | $24.04 (2.04%) | $24.52 | $23.54 | 1.91 M | $2.91 B |
11/22/2024 | $23.51 | $23.11 (-1.7%) | $23.83 | $22.78 | 1.47 M | $2.79 B |