Comparing Back to the side-by-side chart ↗
Warby Parker Inc (WRBY) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 24.61 | 25.11 | 23.33 | 23.34 | -5.08% | 2,786,900 |
| 2026-10-15 | 25.29 | 25.55 | 24.39 | 24.59 | -1.32% | 4,089,200 |
| 2026-10-14 | 26.38 | 26.39 | 24.46 | 24.92 | -6.03% | 3,070,800 |
| 2026-10-13 | 26.13 | 27.00 | 25.76 | 26.52 | +2.04% | 2,837,700 |
| 2026-10-12 | 24.92 | 26.31 | 24.75 | 25.99 | +2.73% | 2,161,300 |
| 2026-10-09 | 24.92 | 25.34 | 24.57 | 25.30 | +1.40% | 1,542,100 |
| 2026-10-08 | 25.05 | 25.32 | 24.16 | 24.95 | -1.42% | 2,831,900 |
| 2026-10-07 | 25.98 | 26.41 | 25.29 | 25.31 | -3.51% | 1,725,600 |
| 2026-10-06 | 26.89 | 26.89 | 25.90 | 26.23 | -1.58% | 3,257,100 |
| 2026-10-05 | 27.02 | 27.02 | 25.58 | 26.65 | -1.41% | 3,034,700 |
| 2026-10-02 | 27.63 | 28.14 | 26.84 | 27.03 | -1.67% | 2,864,600 |
| 2026-10-01 | 27.73 | 28.34 | 27.00 | 27.49 | -1.04% | 4,078,000 |
| 2026-09-30 | 27.92 | 28.33 | 27.03 | 27.78 | +1.13% | 4,100,400 |
| 2026-09-29 | 24.91 | 27.86 | 24.91 | 27.47 | +11.39% | 5,198,051 |
| 2026-09-28 | 26.00 | 26.22 | 24.39 | 24.66 | -7.68% | 3,250,124 |
| 2026-09-25 | 26.27 | 26.90 | 25.49 | 26.71 | +1.67% | 3,833,000 |
| 2026-09-24 | 23.18 | 26.95 | 23.00 | 26.27 | +12.51% | 8,428,200 |
| 2026-09-23 | 22.91 | 23.55 | 22.41 | 23.35 | +1.79% | 2,814,300 |
| 2026-09-22 | 23.50 | 23.95 | 22.67 | 22.94 | -1.33% | 3,643,400 |
| 2026-09-21 | 22.86 | 23.98 | 22.86 | 23.25 | +3.33% | 4,109,000 |
| 2026-09-18 | 24.35 | 24.46 | 22.47 | 22.50 | -6.95% | 4,808,400 |
| 2026-09-17 | 24.20 | 24.43 | 23.58 | 24.18 | +2.68% | 2,125,600 |
| 2026-09-16 | 24.58 | 24.79 | 23.44 | 23.55 | -3.25% | 3,467,500 |
| 2026-09-15 | 25.66 | 25.66 | 24.00 | 24.34 | -5.33% | 2,875,000 |
| 2026-09-14 | 24.62 | 25.99 | 24.45 | 25.71 | +4.05% | 3,386,000 |
| 2026-09-11 | 24.85 | 25.90 | 24.68 | 24.71 | +1.69% | 2,011,800 |
| 2026-09-10 | 24.00 | 24.55 | 23.67 | 24.30 | -1.10% | 2,322,600 |
| 2026-09-09 | 24.71 | 24.74 | 23.50 | 24.57 | -0.77% | 2,792,900 |
| 2026-09-08 | 24.50 | 24.92 | 23.81 | 24.76 | +1.68% | 2,872,700 |
| 2026-09-04 | 23.00 | 24.43 | 22.84 | 24.35 | +4.55% | 3,054,400 |
| 2026-09-03 | 24.39 | 24.56 | 23.27 | 23.29 | -2.59% | 2,595,200 |
| 2026-09-02 | 24.10 | 24.58 | 23.91 | 23.91 | -1.16% | 1,975,500 |
| 2026-09-01 | 24.16 | 24.58 | 23.63 | 24.19 | -1.67% | 2,001,200 |
| 2026-08-31 | 24.92 | 25.37 | 24.25 | 24.60 | -1.60% | 2,304,200 |
| 2026-08-28 | 25.24 | 25.91 | 24.99 | 25.00 | -1.07% | 1,605,900 |
| 2026-08-27 | 25.69 | 26.24 | 25.26 | 25.27 | -0.82% | 1,288,000 |
| 2026-08-26 | 25.95 | 26.29 | 25.23 | 25.48 | -2.00% | 1,673,800 |
| 2026-08-25 | 26.50 | 26.68 | 25.41 | 26.00 | -0.80% | 1,916,413 |
| 2026-08-24 | 27.28 | 27.86 | 25.94 | 26.21 | -4.48% | 2,076,751 |
| 2026-08-21 | 27.81 | 28.09 | 27.07 | 27.44 | -0.07% | 1,648,100 |
| 2026-08-20 | 27.86 | 28.43 | 26.82 | 27.46 | -3.65% | 3,045,900 |
| 2026-08-19 | 25.97 | 28.70 | 25.83 | 28.50 | +11.28% | 2,633,900 |
| 2026-08-18 | 25.36 | 26.32 | 25.19 | 25.61 | +0.04% | 2,033,700 |
| 2026-08-17 | 25.99 | 26.74 | 25.08 | 25.60 | -1.20% | 2,208,600 |
| 2026-08-14 | 25.53 | 26.27 | 25.15 | 25.91 | +0.12% | 2,794,800 |
| 2026-08-13 | 25.71 | 26.18 | 25.19 | 25.88 | +2.21% | 1,835,400 |
| 2026-08-12 | 25.71 | 26.18 | 24.84 | 25.32 | +1.12% | 2,452,000 |
| 2026-08-11 | 26.37 | 26.63 | 25.03 | 25.04 | -5.19% | 2,218,600 |
| 2026-08-10 | 26.16 | 26.85 | 25.37 | 26.41 | -0.19% | 1,752,000 |
| 2026-08-07 | 26.35 | 27.09 | 25.51 | 26.46 | -1.85% | 5,747,900 |
| 2026-08-06 | 25.07 | 27.03 | 24.50 | 26.96 | -7.89% | 6,027,100 |
| 2026-08-05 | 30.00 | 30.93 | 28.25 | 29.27 | -2.17% | 4,143,800 |
| 2026-08-04 | 28.36 | 30.07 | 28.36 | 29.92 | +5.80% | 3,145,100 |
| 2026-08-03 | 27.25 | 28.84 | 27.25 | 28.28 | +5.96% | 2,889,100 |
| 2026-07-31 | 26.16 | 26.83 | 25.87 | 26.69 | +2.57% | 1,360,700 |
| 2026-07-30 | 26.43 | 26.43 | 25.73 | 26.02 | -0.04% | 1,377,500 |
| 2026-07-29 | 25.76 | 26.80 | 25.21 | 26.03 | +0.12% | 2,079,700 |
| 2026-07-28 | 25.29 | 26.00 | 24.82 | 26.00 | +4.59% | 2,508,905 |
| 2026-07-27 | 25.12 | 25.88 | 24.79 | 24.86 | +1.22% | 2,028,416 |
| 2026-07-24 | 24.77 | 25.48 | 23.93 | 24.56 | +1.03% | 2,164,100 |
| 2026-07-23 | 24.25 | 24.43 | 23.57 | 24.31 | -0.98% | 2,500,700 |
| 2026-07-22 | 24.23 | 24.89 | 23.50 | 24.55 | -0.20% | 3,248,100 |
| 2026-07-21 | 24.67 | 25.20 | 24.23 | 24.60 | +0.04% | 2,229,421 |
| 2026-07-20 | 26.41 | 26.73 | 24.38 | 24.59 | -6.89% | 4,014,256 |
| 2026-07-17 | 26.46 | 28.62 | 26.21 | 26.41 | -4.28% | 2,672,600 |
| 2026-07-16 | 27.01 | 28.18 | 26.21 | 27.59 | -1.15% | 2,565,200 |
| 2026-07-15 | 28.04 | 29.52 | 27.53 | 27.91 | +1.09% | 3,578,300 |
| 2026-07-14 | 27.58 | 28.00 | 26.71 | 27.61 | +0.73% | 2,091,900 |
| 2026-07-13 | 29.00 | 29.62 | 27.37 | 27.41 | -5.65% | 2,545,100 |
| 2026-07-10 | 29.50 | 29.83 | 28.51 | 29.05 | -0.92% | 1,714,500 |
| 2026-07-09 | 27.91 | 29.33 | 27.86 | 29.32 | +5.96% | 1,432,700 |
| 2026-07-08 | 27.28 | 27.79 | 26.25 | 27.67 | -1.32% | 2,428,100 |
| 2026-07-07 | 29.34 | 29.50 | 27.41 | 28.04 | -4.04% | 2,210,500 |
| 2026-07-06 | 28.87 | 30.16 | 28.86 | 29.22 | -0.14% | 2,426,100 |
| 2026-07-02 | 29.56 | 29.66 | 28.75 | 29.26 | -0.37% | 2,157,600 |
| 2026-07-01 | 29.99 | 30.16 | 29.33 | 29.37 | -3.20% | 2,922,900 |
| 2026-06-30 | 30.45 | 30.89 | 29.50 | 30.34 | +0.76% | 2,630,800 |
| 2026-06-29 | 30.00 | 30.59 | 29.04 | 30.11 | +2.98% | 2,867,400 |
| 2026-06-26 | 27.27 | 29.34 | 26.81 | 29.24 | +6.33% | 5,656,600 |
| 2026-06-25 | 27.23 | 28.53 | 26.90 | 27.50 | +2.42% | 3,019,600 |
| 2026-06-24 | 25.13 | 27.31 | 24.98 | 26.85 | +4.72% | 3,240,500 |
| 2026-06-23 | 26.52 | 26.93 | 25.63 | 25.64 | -5.00% | 3,145,300 |
| 2026-06-22 | 25.28 | 27.41 | 24.76 | 26.99 | +3.97% | 3,360,100 |
| 2026-06-18 | 24.50 | 26.23 | 24.21 | 25.96 | +7.18% | 18,818,500 |
| 2026-06-17 | 25.01 | 25.61 | 24.10 | 24.22 | -3.62% | 3,382,700 |
| 2026-06-16 | 26.78 | 27.13 | 24.50 | 25.13 | -4.74% | 3,775,300 |
| 2026-06-15 | 27.22 | 27.90 | 26.23 | 26.38 | -0.30% | 3,064,000 |
| 2026-06-12 | 25.98 | 26.72 | 25.79 | 26.46 | +2.32% | 2,215,800 |
| 2026-06-11 | 25.28 | 26.24 | 24.72 | 25.86 | +3.36% | 3,021,500 |
| 2026-06-10 | 24.64 | 26.60 | 24.60 | 25.02 | +0.81% | 3,871,700 |
| 2026-06-09 | 23.18 | 25.09 | 22.18 | 24.82 | +5.57% | 4,310,200 |
| 2026-06-08 | 23.50 | 24.07 | 23.11 | 23.51 | +3.48% | 3,637,800 |
| 2026-06-05 | 24.03 | 24.09 | 22.13 | 22.72 | -5.80% | 2,571,700 |
| 2026-06-04 | 24.22 | 24.98 | 23.91 | 24.12 | -0.41% | 1,481,200 |
| 2026-06-03 | 24.65 | 24.80 | 23.68 | 24.22 | -3.47% | 2,171,500 |
| 2026-06-02 | 24.06 | 25.27 | 23.71 | 25.09 | +2.91% | 2,439,600 |
| 2026-06-01 | 24.73 | 25.62 | 24.03 | 24.38 | -0.57% | 2,428,300 |
| 2026-05-29 | 25.50 | 25.84 | 24.18 | 24.52 | -4.67% | 2,928,200 |
| 2026-05-28 | 25.38 | 25.81 | 24.66 | 25.72 | +0.16% | 1,523,700 |
| 2026-05-27 | 25.89 | 26.36 | 25.20 | 25.68 | +0.67% | 1,222,000 |
| 2026-05-26 | 24.76 | 26.77 | 24.76 | 25.51 | +1.67% | 2,808,900 |
| 2026-05-22 | 24.24 | 25.72 | 24.24 | 25.09 | +2.41% | 1,473,600 |
| 2026-05-21 | 23.77 | 25.05 | 23.22 | 24.50 | +0.20% | 2,049,100 |
| 2026-05-20 | 24.76 | 25.28 | 23.02 | 24.45 | -4.16% | 5,436,557 |
| 2026-05-19 | 28.71 | 30.20 | 23.62 | 25.51 | -10.96% | 11,795,960 |
| 2026-05-18 | 28.78 | 29.80 | 27.76 | 28.65 | -0.28% | 2,786,390 |
| 2026-05-15 | 28.12 | 29.27 | 27.77 | 28.73 | -0.59% | 4,084,100 |
| 2026-05-14 | 28.86 | 29.95 | 28.29 | 28.90 | +1.44% | 2,745,800 |
| 2026-05-13 | 26.50 | 28.53 | 26.50 | 28.49 | +5.71% | 3,331,000 |
| 2026-05-12 | 28.48 | 28.66 | 26.67 | 26.95 | -6.39% | 3,095,800 |
| 2026-05-11 | 28.91 | 29.88 | 27.83 | 28.79 | -2.57% | 4,224,700 |
| 2026-05-08 | 27.07 | 29.71 | 26.38 | 29.55 | +8.64% | 4,177,500 |
| 2026-05-07 | 24.79 | 28.95 | 24.05 | 27.20 | +23.47% | 8,817,600 |
| 2026-05-06 | 22.21 | 22.37 | 21.48 | 22.03 | +1.71% | 3,069,500 |
| 2026-05-05 | 21.99 | 22.43 | 21.52 | 21.66 | -1.50% | 2,347,600 |
| 2026-05-04 | 22.91 | 23.28 | 21.73 | 21.99 | -4.72% | 2,216,400 |
| 2026-05-01 | 22.26 | 23.39 | 22.05 | 23.08 | +4.34% | 1,658,800 |
| 2026-04-30 | 21.53 | 22.36 | 21.14 | 22.12 | +3.03% | 2,874,300 |
| 2026-04-29 | 22.27 | 22.27 | 21.23 | 21.47 | -4.70% | 1,947,600 |
| 2026-04-28 | 23.25 | 23.35 | 22.38 | 22.53 | -3.10% | 1,500,200 |
| 2026-04-27 | 22.86 | 23.50 | 22.59 | 23.25 | +1.93% | 1,421,800 |
| 2026-04-24 | 22.20 | 22.97 | 21.84 | 22.81 | +1.56% | 1,732,100 |
| 2026-04-23 | 24.24 | 24.56 | 22.13 | 22.46 | -8.62% | 2,110,500 |
| 2026-04-22 | 25.62 | 25.99 | 23.91 | 24.58 | -2.23% | 1,528,100 |
| 2026-04-21 | 25.89 | 26.80 | 24.79 | 25.14 | -2.90% | 2,584,400 |
| 2026-04-20 | 24.71 | 26.13 | 24.50 | 25.89 | +4.14% | 3,492,400 |
| 2026-04-17 | 23.99 | 25.22 | 23.73 | 24.86 | +7.29% | 1,963,600 |
| 2026-04-16 | 23.84 | 24.18 | 22.84 | 23.17 | -2.07% | 1,633,100 |
| 2026-04-15 | 23.68 | 23.96 | 23.09 | 23.66 | +2.25% | 2,032,700 |
| 2026-04-14 | 21.52 | 23.57 | 21.03 | 23.14 | +8.74% | 2,818,700 |
| 2026-04-13 | 20.53 | 21.36 | 20.36 | 21.28 | +2.21% | 1,903,000 |
| 2026-04-10 | 20.98 | 21.35 | 20.66 | 20.82 | -0.57% | 1,552,600 |
| 2026-04-09 | 20.98 | 21.36 | 20.40 | 20.94 | -1.69% | 1,865,700 |
| 2026-04-08 | 22.86 | 23.10 | 21.09 | 21.30 | +0.52% | 2,470,200 |
| 2026-04-07 | 20.90 | 21.22 | 20.21 | 21.19 | +0.67% | 1,882,900 |
| 2026-04-06 | 20.09 | 21.16 | 19.80 | 21.05 | +3.75% | 2,199,900 |
| 2026-04-02 | 20.63 | 21.25 | 19.97 | 20.29 | -5.23% | 2,367,300 |
| 2026-04-01 | 21.39 | 22.16 | 21.18 | 21.41 | +1.61% | 2,232,900 |
| 2026-03-31 | 20.98 | 21.64 | 20.32 | 21.07 | +3.59% | 2,088,800 |
| 2026-03-30 | 20.46 | 20.72 | 19.96 | 20.34 | +0.05% | 2,610,200 |
| 2026-03-27 | 21.61 | 21.81 | 20.19 | 20.33 | -7.55% | 3,249,500 |
| 2026-03-26 | 22.95 | 23.63 | 21.84 | 21.99 | -5.95% | 2,364,000 |
| 2026-03-25 | 23.39 | 24.29 | 22.85 | 23.38 | +1.39% | 1,620,600 |
| 2026-03-24 | 23.70 | 23.82 | 22.39 | 23.06 | -4.63% | 2,308,800 |
| 2026-03-23 | 23.38 | 24.54 | 23.08 | 24.18 | +6.57% | 2,519,200 |
| 2026-03-20 | 24.15 | 24.23 | 22.32 | 22.69 | -6.89% | 3,301,400 |
| 2026-03-19 | 23.91 | 24.76 | 23.19 | 24.37 | +1.33% | 2,758,100 |
| 2026-03-18 | 23.52 | 24.52 | 23.27 | 24.05 | +1.95% | 2,543,100 |
| 2026-03-17 | 23.61 | 24.73 | 23.10 | 23.59 | +2.92% | 4,595,700 |
| 2026-03-16 | 24.48 | 24.72 | 22.89 | 22.92 | -4.74% | 3,278,500 |
| 2026-03-13 | 23.66 | 24.11 | 23.02 | 24.06 | +2.34% | 2,363,000 |
| 2026-03-12 | 24.98 | 25.27 | 23.44 | 23.51 | -7.48% | 2,780,300 |
| 2026-03-11 | 25.41 | 26.00 | 25.00 | 25.41 | -0.51% | 1,630,800 |
| 2026-03-10 | 24.91 | 26.20 | 24.79 | 25.54 | +1.03% | 2,118,903 |
| 2026-03-09 | 24.12 | 25.48 | 23.41 | 25.28 | +1.85% | 2,388,383 |
| 2026-03-06 | 26.16 | 26.45 | 24.79 | 24.82 | -7.63% | 3,443,700 |
| 2026-03-05 | 27.14 | 27.79 | 25.93 | 26.87 | -1.79% | 2,096,200 |
| 2026-03-04 | 27.76 | 28.08 | 26.61 | 27.36 | -0.44% | 2,851,600 |
| 2026-03-03 | 25.24 | 27.55 | 25.00 | 27.48 | +4.53% | 3,675,500 |
| 2026-03-02 | 24.91 | 26.50 | 24.50 | 26.29 | +5.12% | 3,968,500 |
| 2026-02-27 | 25.01 | 26.14 | 24.77 | 25.01 | -2.50% | 5,538,100 |
| 2026-02-26 | 22.00 | 27.33 | 22.00 | 25.65 | +17.82% | 14,179,100 |
| 2026-02-25 | 21.94 | 22.33 | 21.35 | 21.77 | -2.11% | 4,613,300 |
| 2026-02-24 | 22.20 | 22.86 | 21.88 | 22.24 | +0.18% | 2,694,300 |
| 2026-02-23 | 23.24 | 23.50 | 21.79 | 22.20 | -6.37% | 3,281,100 |
| 2026-02-20 | 22.98 | 24.12 | 22.89 | 23.71 | +1.76% | 2,681,800 |
| 2026-02-19 | 22.29 | 23.37 | 22.25 | 23.30 | +2.46% | 1,772,600 |
| 2026-02-18 | 21.76 | 22.90 | 21.75 | 22.74 | +3.55% | 2,428,300 |
| 2026-02-17 | 22.57 | 23.31 | 21.73 | 21.96 | -2.23% | 3,010,800 |
| 2026-02-13 | 21.84 | 22.68 | 21.09 | 22.46 | +5.10% | 2,486,900 |
| 2026-02-12 | 22.15 | 23.00 | 21.24 | 21.37 | -2.82% | 3,862,400 |
| 2026-02-11 | 22.78 | 23.77 | 20.89 | 21.99 | -2.27% | 6,053,000 |
| 2026-02-10 | 23.82 | 24.17 | 22.49 | 22.50 | -6.79% | 3,265,600 |
| 2026-02-09 | 25.76 | 25.76 | 24.13 | 24.14 | -5.41% | 3,085,500 |
| 2026-02-06 | 24.10 | 25.57 | 24.05 | 25.52 | +7.18% | 2,263,000 |
| 2026-02-05 | 25.94 | 26.15 | 23.70 | 23.81 | -9.71% | 3,152,700 |
| 2026-02-04 | 26.74 | 26.90 | 25.31 | 26.37 | +0.96% | 2,020,500 |
| 2026-02-03 | 25.98 | 26.98 | 25.64 | 26.12 | +0.35% | 2,110,400 |
| 2026-02-02 | 25.57 | 26.81 | 25.35 | 26.03 | +2.04% | 2,477,600 |
| 2026-01-30 | 26.55 | 26.85 | 25.25 | 25.51 | -5.03% | 3,026,800 |
| 2026-01-29 | 26.32 | 27.20 | 25.46 | 26.86 | +5.87% | 2,793,700 |
| 2026-01-28 | 26.98 | 27.32 | 24.88 | 25.37 | -7.04% | 2,904,200 |
| 2026-01-27 | 27.38 | 27.92 | 25.71 | 27.29 | -0.33% | 2,410,700 |
| 2026-01-26 | 26.39 | 27.81 | 25.87 | 27.38 | +3.79% | 2,704,700 |
| 2026-01-23 | 26.75 | 27.33 | 26.34 | 26.38 | -1.38% | 1,996,500 |
| 2026-01-22 | 26.71 | 27.06 | 26.28 | 26.75 | +1.21% | 1,961,200 |
| 2026-01-21 | 26.87 | 27.26 | 26.09 | 26.43 | -1.34% | 2,635,400 |
| 2026-01-20 | 27.46 | 27.97 | 26.72 | 26.79 | -4.87% | 2,908,400 |
| 2026-01-16 | 28.33 | 28.41 | 27.74 | 28.16 | -0.60% | 2,638,600 |
| 2026-01-15 | 28.81 | 29.28 | 28.21 | 28.33 | -1.60% | 2,405,400 |
| 2026-01-14 | 29.03 | 29.72 | 28.24 | 28.79 | -1.03% | 2,970,000 |
| 2026-01-13 | 26.99 | 30.00 | 26.36 | 29.09 | +9.44% | 6,817,500 |
| 2026-01-12 | 27.85 | 28.12 | 26.33 | 26.58 | -6.08% | 3,946,500 |
| 2026-01-09 | 28.69 | 29.22 | 27.92 | 28.30 | +0.07% | 4,371,600 |
| 2026-01-08 | 26.59 | 28.52 | 26.42 | 28.28 | +4.47% | 3,433,200 |
| 2026-01-07 | 25.73 | 27.40 | 25.73 | 27.07 | +4.36% | 5,284,800 |
| 2026-01-06 | 23.65 | 26.03 | 23.56 | 25.94 | +11.57% | 5,713,400 |
| 2026-01-05 | 22.42 | 23.85 | 22.42 | 23.25 | +2.79% | 5,636,100 |
| 2026-01-02 | 22.30 | 22.85 | 21.86 | 22.62 | +3.81% | 4,761,700 |
| 2025-12-31 | 21.97 | 22.08 | 21.46 | 21.79 | -1.04% | 4,264,100 |
| 2025-12-30 | 22.90 | 22.92 | 21.85 | 22.02 | -4.26% | 5,321,332 |
| 2025-12-29 | 24.17 | 24.45 | 22.76 | 23.00 | -4.88% | 3,795,458 |
| 2025-12-26 | 26.06 | 26.20 | 24.14 | 24.18 | -8.17% | 3,879,900 |
| 2025-12-24 | 25.89 | 26.70 | 25.75 | 26.33 | +2.05% | 1,365,100 |
| 2025-12-23 | 26.56 | 27.29 | 25.71 | 25.80 | -2.71% | 2,259,700 |
| 2025-12-22 | 26.45 | 26.78 | 25.82 | 26.52 | +0.49% | 2,940,700 |
| 2025-12-19 | 26.65 | 27.14 | 25.84 | 26.39 | -1.27% | 4,082,300 |
| 2025-12-18 | 27.42 | 27.48 | 26.32 | 26.73 | -0.19% | 2,460,700 |
| 2025-12-17 | 27.73 | 27.96 | 26.56 | 26.78 | +0.49% | 3,547,700 |
| 2025-12-16 | 27.20 | 27.50 | 25.78 | 26.65 | -0.71% | 4,050,700 |
| 2025-12-15 | 27.28 | 27.95 | 26.50 | 26.84 | -2.04% | 3,934,800 |
| 2025-12-12 | 30.15 | 30.24 | 27.26 | 27.40 | -9.36% | 8,077,600 |
| 2025-12-11 | 29.07 | 31.00 | 28.03 | 30.23 | +2.23% | 13,566,700 |
| 2025-12-10 | 23.51 | 29.66 | 23.46 | 29.57 | +27.35% | 23,628,800 |
| 2025-12-09 | 20.96 | 23.53 | 20.96 | 23.22 | +9.22% | 9,888,858 |
| 2025-12-08 | 19.51 | 21.79 | 19.51 | 21.26 | +13.27% | 11,239,550 |
| 2025-12-05 | 18.29 | 19.18 | 17.83 | 18.77 | +1.90% | 4,829,500 |
| 2025-12-04 | 19.08 | 19.32 | 18.16 | 18.42 | -3.46% | 3,803,300 |
| 2025-12-03 | 18.73 | 19.09 | 18.50 | 19.08 | +3.14% | 2,339,000 |
| 2025-12-02 | 19.03 | 19.09 | 18.06 | 18.50 | -1.54% | 3,042,193 |
| 2025-12-01 | 19.62 | 19.88 | 18.75 | 18.79 | -5.15% | 2,548,420 |
| 2025-11-28 | 19.99 | 20.05 | 19.54 | 19.81 | +0.76% | 880,800 |
| 2025-11-26 | 19.96 | 20.37 | 19.47 | 19.66 | -1.65% | 2,756,100 |
| 2025-11-25 | 18.89 | 20.09 | 18.89 | 19.99 | +6.50% | 3,601,500 |
| 2025-11-24 | 18.07 | 18.97 | 17.90 | 18.77 | +2.68% | 2,800,100 |
| 2025-11-21 | 17.05 | 18.39 | 16.95 | 18.28 | +7.47% | 2,711,300 |
| 2025-11-20 | 17.51 | 18.04 | 16.99 | 17.01 | -2.24% | 2,049,800 |
| 2025-11-19 | 17.22 | 17.41 | 16.91 | 17.40 | +1.46% | 2,108,900 |
| 2025-11-18 | 16.49 | 17.43 | 16.46 | 17.15 | +4.00% | 3,263,000 |
| 2025-11-17 | 16.87 | 17.13 | 16.26 | 16.49 | -2.77% | 3,779,200 |
| 2025-11-14 | 17.13 | 17.45 | 16.77 | 16.96 | -1.85% | 4,194,700 |
| 2025-11-13 | 17.50 | 17.57 | 17.11 | 17.28 | -1.20% | 3,445,200 |
| 2025-11-12 | 17.49 | 17.91 | 17.06 | 17.49 | +0.63% | 4,626,300 |
| 2025-11-11 | 17.47 | 17.50 | 17.03 | 17.38 | -0.06% | 4,481,200 |
| 2025-11-10 | 17.19 | 17.54 | 16.80 | 17.39 | +0.99% | 3,187,700 |
| 2025-11-07 | 16.51 | 17.47 | 16.29 | 17.22 | +1.71% | 4,879,300 |
| 2025-11-06 | 16.61 | 17.66 | 14.96 | 16.93 | -11.13% | 7,759,800 |
| 2025-11-05 | 19.45 | 19.84 | 19.02 | 19.05 | -3.05% | 3,288,000 |
| 2025-11-04 | 19.50 | 19.67 | 19.17 | 19.65 | -0.61% | 1,933,100 |
| 2025-11-03 | 19.49 | 20.09 | 19.49 | 19.77 | +0.92% | 2,504,300 |
| 2025-10-31 | 19.36 | 20.01 | 19.05 | 19.59 | +1.66% | 2,548,000 |
| 2025-10-30 | 19.90 | 20.02 | 19.00 | 19.27 | -3.89% | 2,593,200 |
| 2025-10-29 | 21.03 | 21.03 | 19.74 | 20.05 | -5.11% | 2,544,300 |
| 2025-10-28 | 21.50 | 21.56 | 20.97 | 21.13 | -1.72% | 1,655,000 |
| 2025-10-27 | 21.44 | 21.83 | 21.42 | 21.50 | +1.13% | 1,688,500 |
| 2025-10-24 | 22.52 | 22.64 | 21.20 | 21.26 | -4.06% | 2,234,200 |
| 2025-10-23 | 21.66 | 22.34 | 21.61 | 22.16 | +1.47% | 1,785,300 |
| 2025-10-22 | 21.64 | 21.97 | 21.50 | 21.84 | +0.51% | 1,415,300 |
| 2025-10-21 | 21.69 | 22.09 | 21.36 | 21.73 | -0.23% | 1,585,500 |
| 2025-10-20 | 22.04 | 22.40 | 21.71 | 21.78 | +0.37% | 1,440,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+17.35%). Worst month: Oct (-27.79%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Warby Parker Inc's (WRBY) latest close?
23.34 on 2026-10-16, from the Closelook data lake's daily price record.
What is WRBY's 52-week high and low?
31.00 high and 14.96 low over the trailing 52 weeks, as of 2026-10-16.
What is Warby Parker Inc's strongest and weakest month historically?
Historically, WRBY's strongest calendar month has been May (average +17.35%) and its weakest Oct (average -27.79%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.