Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Warby Parker Inc. (WRBY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.81+0.31 (+2.30%)
At close: 04:00PM EDT
13.81 0.00 (0.00%)
After hours: 05:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202213.4914.4713.4913.8113.8111,219,200
Jun 23, 202212.6413.6012.3913.5013.502,266,400
Jun 22, 202213.2513.7212.5112.6012.602,092,400
Jun 21, 202213.7714.3113.3713.3913.392,462,800
Jun 17, 202213.3713.8312.9713.5713.572,465,300
Jun 16, 202213.4713.8613.2013.3513.351,518,400
Jun 15, 202213.7214.4213.5114.0414.041,898,700
Jun 14, 202213.4913.7813.2413.4913.491,195,400
Jun 13, 202213.5214.1013.0913.4413.441,604,100
Jun 10, 202214.8715.1414.2814.4214.422,027,300
Jun 09, 202216.8016.8815.0115.1915.191,696,100
Jun 08, 202216.7117.3516.4316.6516.65860,800
Jun 07, 202217.3917.5816.4816.9316.931,503,800
Jun 06, 202217.5817.9416.9617.6617.662,163,600
Jun 03, 202217.6218.3016.9717.0517.051,630,000
Jun 02, 202216.3218.1516.1917.9817.982,133,800
Jun 01, 202217.0617.2416.2716.2816.282,295,900
May 31, 202217.7017.7016.7916.9816.982,594,500
May 27, 202217.4817.9816.8917.6517.652,032,300
May 26, 202216.6117.9116.6017.1517.151,839,700
May 25, 202215.6917.0215.6816.4816.482,360,200
May 24, 202216.6316.8915.6815.8015.802,268,200
May 23, 202216.1417.0015.4416.9116.911,807,300
May 20, 202216.7517.0915.2215.9215.922,069,700
May 19, 202216.4017.3516.1916.4416.442,284,300
May 18, 202216.3016.8515.7216.4116.412,485,100
May 17, 202216.7918.2416.1317.4717.473,239,300
May 16, 202217.0018.1416.1916.5116.514,069,200
May 13, 202217.5518.6316.7317.4417.444,074,600
May 12, 202215.4417.3415.0217.2017.204,454,800
May 11, 202218.0118.4115.6815.9215.922,550,000
May 10, 202220.2220.3016.6318.3118.314,416,200
May 09, 202220.5321.7919.6820.3320.332,634,000
May 06, 202221.7422.3519.5021.4021.402,483,500
May 05, 202223.5123.5721.3622.1122.111,185,900
May 04, 202224.0824.2522.2824.0424.041,177,000
May 03, 202224.4825.1323.9024.2524.25984,400
May 02, 202223.3424.5722.6324.5224.521,516,500
Apr 29, 202223.7824.8323.1823.2923.29937,000
Apr 28, 202222.7524.0622.0723.9723.971,196,100
Apr 27, 202222.8623.6322.3522.5922.591,369,900
Apr 26, 202223.3723.5822.5322.8922.891,159,100
Apr 25, 202223.0524.2622.3123.7923.791,743,300
Apr 22, 202224.8025.0523.2123.2623.261,136,400
Apr 21, 202227.3327.9524.8924.9924.991,226,000
Apr 20, 202228.7228.7227.2627.3527.351,132,200
Apr 19, 202226.8528.7026.6328.6228.62824,800
Apr 18, 202227.8228.1727.0227.2927.29877,200
Apr 14, 202228.9629.3427.4728.1828.181,257,000
Apr 13, 202229.3730.0728.8629.3229.321,188,600
Apr 12, 202230.4631.4329.4429.6129.611,080,700
Apr 11, 202228.5130.9428.2730.0830.081,596,000
Apr 08, 202229.2630.1628.7529.2529.25857,700
Apr 07, 202230.9631.0428.9229.6029.601,406,600
Apr 06, 202231.7332.3329.8531.3631.361,257,200
Apr 05, 202234.5634.7432.4632.7832.78735,500
Apr 04, 202233.0435.8533.0434.3734.371,377,600
Apr 01, 202233.7534.0031.4232.8732.871,235,000
Mar 31, 202235.1735.3133.7333.8133.81967,300
Mar 30, 202235.8836.5734.7236.0236.021,215,000
Mar 29, 202233.5436.1433.5435.8435.84932,000
Mar 28, 202233.2433.8231.3533.5733.571,422,800
Mar 25, 202235.1135.4333.1933.5933.591,013,700
Mar 24, 202233.7735.3732.6635.1335.131,152,300
Mar 23, 202231.3335.1230.6333.9633.962,263,100
Mar 22, 202230.3931.8930.0831.5131.51943,500
Mar 21, 202230.5031.7129.8830.4930.492,668,600
Mar 18, 202227.4132.6227.1331.0531.054,078,400
Mar 17, 202223.4628.3623.4427.7027.706,312,500
Mar 16, 202224.5027.3124.5026.8226.822,605,800
Mar 15, 202223.1924.3023.1024.1724.171,334,600
Mar 14, 202224.3725.2123.0523.2423.241,745,800
Mar 11, 202225.0925.4523.9024.3724.371,434,700
Mar 10, 202226.0126.0124.1524.7524.751,617,700
Mar 09, 202225.2426.8225.2426.5826.582,031,100
Mar 08, 202222.9125.5022.5924.4824.482,352,500
Mar 07, 202226.1126.3823.2823.2923.292,019,000
Mar 04, 202228.7029.0925.2625.6825.682,872,600
Mar 03, 202230.2630.5828.2728.7928.791,108,200
Mar 02, 202229.2130.5228.8829.8029.801,269,600
Mar 01, 202229.7830.5028.6028.9328.931,780,500
Feb 28, 202229.7230.4329.0129.9329.931,501,300
Feb 25, 202229.6530.3828.7429.9629.961,659,500
Feb 24, 202226.2529.7326.1129.7129.711,581,600
Feb 23, 202227.2528.1026.9927.0827.082,162,000
Feb 22, 202227.9928.9126.3526.7526.752,388,200
Feb 18, 202229.4829.4827.2228.0428.042,864,700
Feb 17, 202229.5730.1428.3229.4829.483,606,800
Feb 16, 202232.0032.0529.5330.2230.222,857,100
Feb 15, 202230.6531.9630.2131.9231.921,945,700
Feb 14, 202231.5431.8228.7829.8729.872,700,700
Feb 11, 202233.7634.4131.7532.1732.171,009,800
Feb 10, 202233.1135.8632.7733.8533.851,282,200
Feb 09, 202232.9034.5432.5034.0634.061,827,200
Feb 08, 202232.1933.2631.8832.2032.201,286,900
Feb 07, 202232.9834.3931.9032.2032.201,761,900
Feb 04, 202232.5633.7231.3833.1133.112,207,900
Feb 03, 202235.1335.6132.2432.7132.712,697,700
Feb 02, 202238.1138.1735.6636.1036.101,081,100
Feb 01, 202237.4838.2635.9138.0838.08775,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement