5 DAY PERFORMANCE
-4.37%
1 MONTH PERFORMANCE
+5.15%
3 MONTH PERFORMANCE
+50.22%
6 MONTH PERFORMANCE
+48.18%
YEAR-TO-DATE PERFORMANCE
+70.78%
1 YEAR PERFORMANCE
+75.13%
Warby Parker Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $24.62 | $24.09 (-2.17%) | $24.85 | $23.92 | 471,209 | $2.91 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 |
| 11/21/2024 | $23.27 | $23.27 (0%) | $23.27 | $22.64 | 1.47 M | $2.81 B |
| 11/20/2024 | $23.00 | $23.27 (1.17%) | $23.36 | $22.70 | 1.31 M | $2.81 B |
| 11/19/2024 | $22.45 | $23.06 (2.72%) | $23.39 | $22.19 | 1.84 M | $2.79 B |
| 11/18/2024 | $21.44 | $22.82 (6.44%) | $22.94 | $21.33 | 2.50 M | $2.76 B |
| 11/15/2024 | $21.27 | $21.45 (0.85%) | $21.60 | $21.05 | 1.57 M | $2.59 B |
| 11/14/2024 | $21.20 | $21.34 (0.66%) | $21.45 | $21.08 | 1.59 M | $2.58 B |
| 11/13/2024 | $21.34 | $21.12 (-1.03%) | $21.77 | $21.09 | 1.71 M | $2.55 B |
| 11/12/2024 | $20.61 | $21.23 (3.01%) | $21.45 | $20.60 | 1.77 M | $2.57 B |
| 11/11/2024 | $20.06 | $20.50 (2.19%) | $20.84 | $19.74 | 1.82 M | $2.48 B |
| 11/08/2024 | $19.00 | $19.51 (2.68%) | $19.93 | $18.92 | 2.53 M | $2.36 B |
| 11/07/2024 | $19.01 | $19.31 (1.58%) | $19.35 | $18.15 | 2.51 M | $2.33 B |
| 11/06/2024 | $18.63 | $18.97 (1.83%) | $19.60 | $18.21 | 3.51 M | $2.29 B |
| 11/05/2024 | $17.51 | $18.42 (5.2%) | $18.47 | $17.47 | 2.60 M | $2.23 B |
| 11/04/2024 | $17.34 | $17.57 (1.33%) | $17.77 | $17.27 | 1.09 M | $2.12 B |
| 11/01/2024 | $17.09 | $17.45 (2.11%) | $17.79 | $17.06 | 1.32 M | $2.10 B |
| 10/31/2024 | $17.15 | $16.93 (-1.28%) | $17.25 | $16.82 | 862,800 | $2.03 B |
| 10/30/2024 | $16.89 | $17.12 (1.36%) | $17.45 | $16.82 | 803,046 | $2.06 B |
| 10/29/2024 | $17.12 | $16.92 (-1.17%) | $17.16 | $16.71 | 742,603 | $2.03 B |
| 10/28/2024 | $17.36 | $17.21 (-0.86%) | $17.86 | $17.19 | 1.42 M | $2.07 B |
| 10/25/2024 | $17.29 | $17.12 (-0.98%) | $17.49 | $17.04 | 1.12 M | $2.06 B |
| 10/24/2024 | $17.55 | $17.16 (-2.22%) | $17.58 | $16.75 | 1.31 M | $2.06 B |
| 10/23/2024 | $17.95 | $17.43 (-2.9%) | $18.13 | $17.26 | 1.46 M | $2.09 B |
| 10/22/2024 | $18.18 | $17.81 (-2.04%) | $18.37 | $17.73 | 1.73 M | $2.14 B |
| 10/21/2024 | $17.30 | $18.20 (5.2%) | $18.21 | $16.88 | 2.62 M | $2.19 B |
| 10/18/2024 | $16.31 | $16.55 (1.47%) | $16.58 | $16.14 | 1.24 M | $1.99 B |
| 10/17/2024 | $16.30 | $16.15 (-0.92%) | $16.56 | $15.86 | 1.67 M | $1.94 B |
| 10/16/2024 | $15.84 | $16.06 (1.39%) | $16.16 | $15.67 | 1.11 M | $1.93 B |
| 10/15/2024 | $15.49 | $15.64 (0.97%) | $16.03 | $15.42 | 1.31 M | $1.88 B |
| 10/14/2024 | $15.71 | $15.55 (-1.02%) | $15.72 | $14.89 | 2.16 M | $1.87 B |
| 10/11/2024 | $15.07 | $15.75 (4.51%) | $15.76 | $15.03 | 1.23 M | $1.89 B |
| 10/10/2024 | $15.60 | $15.08 (-3.33%) | $15.63 | $14.87 | 1.82 M | $1.81 B |
| 10/09/2024 | $16.25 | $15.79 (-2.83%) | $16.43 | $15.79 | 701,214 | $1.90 B |
| 10/08/2024 | $16.33 | $16.33 (0%) | $16.69 | $16.32 | 946,800 | $1.96 B |
| 10/07/2024 | $15.93 | $16.41 (3.01%) | $16.55 | $15.93 | 1.59 M | $1.97 B |
| 10/04/2024 | $15.84 | $16.10 (1.64%) | $16.36 | $15.79 | 1.36 M | $1.93 B |
| 10/03/2024 | $15.39 | $15.51 (0.78%) | $15.57 | $14.80 | 1.39 M | $1.86 B |
| 10/02/2024 | $15.47 | $15.04 (-2.78%) | $15.58 | $15.02 | 771,529 | $1.81 B |
| 10/01/2024 | $16.19 | $15.58 (-3.77%) | $16.40 | $15.58 | 1.24 M | $1.87 B |
| 09/30/2024 | $15.91 | $16.33 (2.64%) | $16.64 | $15.91 | 1.82 M | $1.96 B |
| 09/27/2024 | $16.20 | $16.03 (-1.05%) | $16.55 | $15.93 | 1.38 M | $1.92 B |