Skip to main content

Warby Parker Inc Cl A (NY: WRBY )

15.08 -0.71 (-4.50%)
Official Closing Price Updated: 6:30 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 15.60 15.63 14.87 15.08 1,817,729 -0.71(-4.50%)
Oct 09, 2024 16.25 16.43 15.79 15.79 701,214 -0.54(-3.31%)
Oct 08, 2024 16.33 16.69 16.32 16.33 946,787 -0.08(-0.49%)
Oct 07, 2024 15.93 16.55 15.93 16.41 1,591,655 +0.31(+1.93%)
Oct 04, 2024 15.84 16.36 15.79 16.10 1,354,584 +0.59(+3.80%)
Oct 03, 2024 15.39 15.57 14.80 15.51 1,386,395 +0.47(+3.13%)
Oct 02, 2024 15.47 15.58 15.02 15.04 771,529 -0.54(-3.47%)
Oct 01, 2024 16.19 16.40 15.58 15.58 1,244,588 -0.75(-4.59%)
Sep 30, 2024 15.91 16.64 15.91 16.33 1,824,663 +0.30(+1.87%)
Sep 27, 2024 16.20 16.55 15.93 16.03 1,375,733 -0.06(-0.37%)
Sep 26, 2024 15.73 16.11 15.51 16.09 1,747,129 +0.74(+4.82%)
Sep 25, 2024 15.19 15.41 15.01 15.35 1,215,522 +0.13(+0.85%)
Sep 24, 2024 14.65 15.34 14.53 15.22 1,490,383 +0.77(+5.33%)
Sep 23, 2024 14.38 14.60 14.14 14.45 1,609,880 +0.17(+1.19%)
Sep 20, 2024 14.65 14.65 14.23 14.28 2,005,958 -0.45(-3.05%)
Sep 19, 2024 15.07 15.33 14.57 14.73 947,043 +0.17(+1.17%)
Sep 18, 2024 14.81 15.25 14.49 14.56 1,305,539 -0.32(-2.15%)
Sep 17, 2024 15.25 15.29 14.67 14.88 1,429,391 -0.12(-0.80%)
Sep 16, 2024 14.68 15.42 14.68 15.00 1,697,019 +0.35(+2.39%)
Sep 13, 2024 14.51 14.92 14.32 14.65 1,387,446 +0.29(+2.02%)
Sep 12, 2024 14.10 14.58 13.87 14.36 1,257,912 +0.32(+2.28%)
Sep 11, 2024 13.79 14.11 13.67 14.04 1,335,569 +0.16(+1.15%)
Sep 10, 2024 13.80 13.88 13.48 13.88 1,567,944 -0.03(-0.22%)
Sep 09, 2024 13.29 14.21 13.22 13.91 1,862,308 +0.81(+6.18%)
Sep 06, 2024 13.54 13.62 12.69 13.10 2,115,105 -0.44(-3.25%)
Sep 05, 2024 13.83 13.91 13.35 13.54 1,421,709 -0.24(-1.74%)
Sep 04, 2024 13.83 14.19 13.67 13.78 1,222,895 -0.13(-0.93%)
Sep 03, 2024 14.86 14.98 13.82 13.91 1,690,364 -1.01(-6.77%)
Aug 30, 2024 15.19 15.23 14.64 14.92 2,969,468 -0.04(-0.27%)
Aug 29, 2024 15.52 15.54 14.85 14.96 1,487,581 -0.39(-2.54%)
Aug 28, 2024 15.26 15.55 15.22 15.35 2,069,884 -0.02(-0.13%)
Aug 27, 2024 15.55 15.71 15.32 15.37 2,012,794 -0.31(-1.98%)
Aug 26, 2024 15.61 15.71 15.29 15.68 4,145,664 +0.17(+1.10%)
Aug 23, 2024 14.80 15.78 14.57 15.51 5,437,702 +1.65(+11.90%)
Aug 22, 2024 14.01 14.12 13.80 13.86 1,124,436 -0.18(-1.28%)
Aug 21, 2024 13.79 14.11 13.70 14.04 1,109,432 +0.58(+4.31%)
Aug 20, 2024 14.27 14.31 13.42 13.46 1,590,576 -0.82(-5.74%)
Aug 19, 2024 14.33 14.57 14.24 14.28 1,535,246 -0.21(-1.45%)
Aug 16, 2024 14.01 14.65 13.81 14.49 2,290,793 +0.40(+2.84%)
Aug 15, 2024 13.77 14.10 13.48 14.09 2,365,927 +1.30(+10.16%)
Aug 14, 2024 13.00 13.13 12.46 12.79 1,560,082 -0.21(-1.62%)
Aug 13, 2024 12.97 13.18 12.88 13.00 2,650,630 +0.00(+0.00%)
Aug 12, 2024 13.23 13.27 12.84 13.00 1,688,222 -0.16(-1.22%)
Aug 09, 2024 14.23 14.23 13.05 13.16 1,678,727 -0.88(-6.27%)
Aug 08, 2024 13.95 14.85 13.80 14.04 2,964,963 -0.02(-0.14%)
Aug 07, 2024 14.86 14.87 13.99 14.06 2,579,324 -0.76(-5.13%)
Aug 06, 2024 15.02 15.13 14.75 14.82 1,429,501 -0.19(-1.27%)
Aug 05, 2024 14.72 15.25 14.27 15.01 1,579,077 -0.19(-1.25%)
Aug 02, 2024 14.93 15.23 14.80 15.20 1,521,769 -0.66(-4.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.