5 DAY PERFORMANCE
+37.40%
1 MONTH PERFORMANCE
+52.24%
3 MONTH PERFORMANCE
-2.00%
6 MONTH PERFORMANCE
+21.48%
YEAR-TO-DATE PERFORMANCE
+8.28%
1 YEAR PERFORMANCE
+10.19%
Warby Parker Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $19.51 | $21.26 (8.97%) | $21.79 | $19.51 | 11.21 M | $2.51 B |
| 12/05/2025 | $18.29 | $18.77 (2.62%) | $19.18 | $17.83 | 4.83 M | $2.30 B |
| 12/04/2025 | $19.08 | $18.42 (-3.46%) | $19.32 | $18.17 | 3.80 M | $2.26 B |
| 12/03/2025 | $18.73 | $19.08 (1.87%) | $19.10 | $18.50 | 2.34 M | $2.34 B |
| 12/02/2025 | $19.03 | $18.50 (-2.79%) | $19.09 | $18.06 | 3.04 M | $2.27 B |
| 12/01/2025 | $19.62 | $18.79 (-4.23%) | $19.88 | $18.75 | 2.55 M | $2.30 B |
| 11/28/2025 | $19.99 | $19.81 (-0.9%) | $20.05 | $19.54 | 880.80 K | $2.43 B |
| 11/26/2025 | $19.96 | $19.66 (-1.5%) | $20.37 | $19.47 | 2.76 M | $2.41 B |
| 11/25/2025 | $18.89 | $19.99 (5.82%) | $20.10 | $18.89 | 3.60 M | $2.45 B |
| 11/24/2025 | $18.07 | $18.77 (3.87%) | $18.97 | $17.90 | 2.80 M | $2.30 B |
| 11/21/2025 | $17.05 | $18.28 (7.21%) | $18.39 | $16.95 | 2.71 M | $2.24 B |
| 11/20/2025 | $17.51 | $17.01 (-2.86%) | $18.04 | $16.99 | 2.05 M | $2.08 B |
| 11/19/2025 | $17.22 | $17.40 (1.05%) | $17.42 | $16.91 | 2.11 M | $2.13 B |
| 11/18/2025 | $16.49 | $17.15 (4%) | $17.43 | $16.46 | 3.26 M | $2.10 B |
| 11/17/2025 | $16.87 | $16.49 (-2.25%) | $17.13 | $16.26 | 3.78 M | $2.02 B |
| 11/14/2025 | $17.13 | $16.96 (-0.99%) | $17.45 | $16.77 | 4.19 M | $2.08 B |
| 11/13/2025 | $17.50 | $17.28 (-1.26%) | $17.57 | $17.11 | 3.45 M | $2.12 B |
| 11/12/2025 | $17.49 | $17.49 (0%) | $17.91 | $17.06 | 4.63 M | $2.14 B |
| 11/11/2025 | $17.47 | $17.38 (-0.52%) | $17.50 | $17.03 | 4.48 M | $2.13 B |
| 11/10/2025 | $17.19 | $17.39 (1.16%) | $17.54 | $16.80 | 3.19 M | $2.13 B |
| 11/07/2025 | $16.51 | $17.22 (4.3%) | $17.47 | $16.29 | 4.88 M | $2.11 B |
| 11/06/2025 | $16.61 | $16.93 (1.93%) | $17.67 | $14.96 | 7.76 M | $2.07 B |
| 11/05/2025 | $19.45 | $19.05 (-2.06%) | $19.84 | $19.02 | 3.29 M | $2.33 B |
| 11/04/2025 | $19.50 | $19.65 (0.77%) | $19.67 | $19.17 | 1.93 M | $2.41 B |
| 11/03/2025 | $19.49 | $19.77 (1.44%) | $20.09 | $19.49 | 2.50 M | $2.42 B |
| 10/31/2025 | $19.36 | $19.59 (1.19%) | $20.01 | $19.05 | 2.55 M | $2.40 B |
| 10/30/2025 | $19.90 | $19.27 (-3.17%) | $20.02 | $19.01 | 2.59 M | $2.36 B |
| 10/29/2025 | $21.03 | $20.05 (-4.66%) | $21.03 | $19.74 | 2.54 M | $2.46 B |
| 10/28/2025 | $21.50 | $21.13 (-1.72%) | $21.56 | $20.97 | 1.66 M | $2.59 B |
| 10/27/2025 | $21.44 | $21.50 (0.28%) | $21.83 | $21.42 | 1.69 M | $2.64 B |
| 10/24/2025 | $22.52 | $21.26 (-5.6%) | $22.64 | $21.21 | 2.23 M | $2.61 B |
| 10/23/2025 | $21.66 | $22.16 (2.31%) | $22.34 | $21.61 | 1.79 M | $2.72 B |
| 10/22/2025 | $21.64 | $21.84 (0.92%) | $21.97 | $21.50 | 1.42 M | $2.68 B |
| 10/21/2025 | $21.69 | $21.73 (0.18%) | $22.09 | $21.36 | 1.59 M | $2.66 B |
| 10/20/2025 | $22.04 | $21.78 (-1.18%) | $22.40 | $21.71 | 1.44 M | $2.67 B |
| 10/17/2025 | $21.46 | $21.70 (1.12%) | $22.17 | $21.37 | 1.92 M | $2.66 B |
| 10/16/2025 | $22.33 | $21.53 (-3.58%) | $22.50 | $21.33 | 1.96 M | $2.64 B |
| 10/15/2025 | $22.25 | $22.30 (0.22%) | $22.57 | $21.76 | 1.94 M | $2.73 B |
| 10/14/2025 | $21.65 | $22.14 (2.26%) | $22.46 | $21.52 | 1.87 M | $2.71 B |
| 10/13/2025 | $22.71 | $22.22 (-2.16%) | $22.86 | $21.96 | 2.16 M | $2.72 B |
| 10/10/2025 | $23.59 | $22.26 (-5.64%) | $23.61 | $22.25 | 2.16 M | $2.73 B |
| 10/09/2025 | $24.48 | $23.74 (-3.02%) | $24.56 | $23.66 | 1.24 M | $2.91 B |
| 10/08/2025 | $24.76 | $24.60 (-0.65%) | $24.98 | $24.41 | 1.74 M | $3.02 B |
| 10/07/2025 | $25.47 | $24.71 (-2.98%) | $25.53 | $24.63 | 1.29 M | $3.03 B |
| 10/06/2025 | $26.44 | $25.36 (-4.08%) | $26.48 | $25.17 | 1.59 M | $3.11 B |
| 10/03/2025 | $26.69 | $26.22 (-1.76%) | $27.19 | $26.02 | 1.79 M | $3.21 B |
| 10/02/2025 | $27.17 | $26.44 (-2.69%) | $27.30 | $26.42 | 1.58 M | $3.24 B |
| 10/01/2025 | $27.35 | $27.13 (-0.8%) | $27.64 | $27.00 | 1.11 M | $3.33 B |
| 09/30/2025 | $27.71 | $27.58 (-0.47%) | $27.98 | $27.04 | 1.51 M | $3.38 B |
| 09/29/2025 | $27.99 | $27.68 (-1.11%) | $28.10 | $27.42 | 1.34 M | $3.39 B |
| 09/26/2025 | $27.40 | $27.60 (0.73%) | $27.73 | $27.08 | 1.44 M | $3.38 B |
| 09/25/2025 | $27.66 | $27.47 (-0.69%) | $27.81 | $27.08 | 1.07 M | $3.37 B |
| 09/24/2025 | $28.21 | $28.20 (-0.04%) | $28.65 | $27.76 | 1.42 M | $3.46 B |
| 09/23/2025 | $28.53 | $28.29 (-0.84%) | $29.04 | $28.22 | 1.72 M | $3.47 B |
| 09/22/2025 | $28.21 | $28.56 (1.24%) | $28.72 | $27.82 | 2.25 M | $3.50 B |
| 09/19/2025 | $28.22 | $28.48 (0.92%) | $28.60 | $27.69 | 2.12 M | $3.49 B |
| 09/18/2025 | $27.12 | $28.34 (4.5%) | $28.39 | $27.11 | 1.87 M | $3.47 B |
| 09/17/2025 | $27.40 | $26.75 (-2.37%) | $27.63 | $26.41 | 1.96 M | $3.28 B |
| 09/16/2025 | $26.33 | $27.14 (3.08%) | $27.16 | $26.18 | 1.65 M | $3.33 B |
| 09/15/2025 | $27.15 | $26.36 (-2.91%) | $27.36 | $26.32 | 1.41 M | $3.23 B |
| 09/12/2025 | $27.07 | $26.75 (-1.18%) | $27.33 | $26.64 | 1.53 M | $3.28 B |
| 09/11/2025 | $26.80 | $27.55 (2.8%) | $27.59 | $26.63 | 1.32 M | $3.38 B |
| 09/10/2025 | $26.90 | $27.01 (0.41%) | $27.21 | $26.70 | 1.73 M | $3.31 B |
| 09/09/2025 | $26.50 | $26.96 (1.74%) | $26.97 | $26.27 | 1.44 M | $3.30 B |
| 09/08/2025 | $26.48 | $26.75 (1.02%) | $27.13 | $26.26 | 2.49 M | $3.28 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.
