Warby Parker Inc (WRBY)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.85 | 8.50183823529 | 21.76 | 23.79 | 21.13 | 1649037 | 22.68199494 | CS |
| 4 | 1.76 | 8.05491990847 | 21.85 | 23.79 | 20.85 | 1758996 | 22.09141623 | CS |
| 12 | 8.66 | 57.9264214047 | 14.95 | 23.79 | 14.774 | 2504543 | 19.75540615 | CS |
| 26 | -2.24 | -8.66537717602 | 25.85 | 28.68 | 13.63 | 2369361 | 20.07205951 | CS |
| 52 | 6.71 | 39.7041420118 | 16.9 | 28.68 | 12.46 | 2002770 | 19.45329963 | CS |
| 156 | 11.45 | 94.1611842105 | 12.16 | 28.68 | 9.5 | 1461411 | 16.22702665 | CS |
| 260 | -30.44 | -56.3182238668 | 54.05 | 60.3 | 9.5 | 1529130 | 20.02888652 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752705600 | 22.9 | 0 | 0.00 | 23.14 | 23.22 | 22.4234 | 1671339 |
| 1752619200 | 22.9 | -0.11 | -0.48 | 23.03 | 23.27 | 22.7201 | 1427630 |
| 1752532800 | 23.01 | 0.81 | 3.65 | 22.17 | 23.63 | 22.17 | 2205761 |
| 1752273600 | 22.2 | -0.01 | -0.05 | 22.18 | 22.385 | 21.935 | 1121225 |
| 1752187200 | 22.21 | -0.06 | -0.27 | 21.76 | 22.255 | 21.13 | 1819229 |
| 1752100800 | 22.27 | -0.05 | -0.22 | 22.6 | 22.715 | 21.88 | 1495064 |
| 1752014400 | 22.32 | 0.95 | 4.45 | 21.62 | 22.45 | 21.11 | 3278006 |
| 1751928000 | 21.37 | -0.87 | -3.91 | 22.06 | 22.15 | 21.29 | 1654513 |
| 1751576640 | 22.24 | 0.28 | 1.28 | 22.06 | 22.35 | 21.91 | 564025 |
| 1751496000 | 21.96 | 0.18 | 0.83 | 21.77 | 22.1 | 21.48 | 1239932 |
| 1751409600 | 21.78 | -0.15 | -0.68 | 21.68 | 22.515 | 21.5 | 1726132 |
| 1751323200 | 21.93 | 0.04 | 0.18 | 21.86 | 22.19 | 21.675 | 1273432 |
| 1751064000 | 21.89 | 0.41 | 1.91 | 21.42 | 21.94 | 21.01 | 3240529 |
| 1750977600 | 21.48 | -0.31 | -1.42 | 21.86 | 21.905 | 20.85 | 1759645 |
| 1750891200 | 21.79 | 0.15 | 0.69 | 21.81 | 22.295 | 21.665 | 1707588 |
| 1750804800 | 21.64 | -0.31 | -1.41 | 22.19 | 22.455 | 21.27 | 1434451 |
| 1750718400 | 21.95 | 0.21 | 0.97 | 21.57 | 22.05 | 21.32 | 2103976 |
| 1750459200 | 21.74 | 0.38 | 1.78 | 21.85 | 22.3392 | 21.66 | 1939450 |
| 1750286400 | 21.36 | -0.47 | -2.15 | 21.79 | 21.86 | 21.23 | 1830948 |
| 1750200000 | 21.83 | 0.05 | 0.23 | 21.62 | 22.08 | 21.62 | 2298517 |
| 1750113600 | 21.78 | -0.28 | -1.27 | 22.37 | 22.43 | 21.58 | 2786057 |
| 1749854400 | 22.06 | -0.4 | -1.78 | 21.74 | 22.41 | 21.4905 | 2235510 |
| 1749768000 | 22.46 | -0.14 | -0.62 | 22.31 | 22.515 | 22.14 | 1738983 |
| 1749681600 | 22.6 | 0.42 | 1.89 | 22.36 | 23.41 | 22.14 | 2648528 |
| 1749595200 | 22.18 | -0.3 | -1.33 | 22.54 | 22.83 | 21.96 | 2216874 |
| 1749508800 | 22.48 | 0.9 | 4.17 | 22.28 | 22.58 | 21.81 | 2085367 |
| 1749249600 | 21.58 | 0.38 | 1.79 | 21.5 | 21.745 | 21.055 | 1632888 |
| 1749163200 | 21.2 | 0.82 | 4.02 | 20.5 | 21.32 | 20.39 | 1646511 |
| 1749076800 | 20.38 | -0.41 | -1.97 | 20.79 | 20.93 | 20.17 | 1788696 |
| 1748990400 | 20.79 | -0.69 | -3.21 | 21.63 | 21.72 | 20.56 | 2131257 |
| 1748904000 | 21.48 | 0.31 | 1.46 | 21.15 | 21.7 | 20.7 | 1626949 |
| 1748644800 | 21.17 | 0.41 | 1.97 | 20.61 | 21.71 | 20.55 | 2961839 |
| 1748558400 | 20.76 | 0.68 | 3.39 | 20.55 | 20.78 | 20.06 | 2085185 |
| 1748472000 | 20.08 | -0.51 | -2.48 | 20.5 | 20.55 | 19.99 | 1885976 |
| 1748385600 | 20.59 | 0.78 | 3.94 | 20.07 | 20.9 | 19.89 | 2660326 |
| 1748040000 | 19.81 | -0.36 | -1.78 | 19.61 | 20.29 | 19.38 | 3399973 |
| 1747953600 | 20.17 | 0.13 | 0.65 | 19.9 | 20.54 | 19.66 | 3653044 |
| 1747867200 | 20.04 | -0.3 | -1.47 | 20.41 | 21.15 | 20 | 8448201 |
| 1747780800 | 20.34 | 2.75 | 15.63 | 17.47 | 22.15 | 17.39 | 10933851 |
| 1747694400 | 17.59 | -0.12 | -0.68 | 17.19 | 17.84 | 17.13 | 2017191 |
| 1747435200 | 17.71 | 0.14 | 0.80 | 17.72 | 17.765 | 17.41 | 2008155 |
| 1747348800 | 17.57 | 0.09 | 0.51 | 17.09 | 17.67 | 17.0702 | 2027381 |
| 1747262400 | 17.48 | -1 | -5.41 | 18.45 | 18.45 | 17.4 | 2544032 |
| 1747176000 | 18.48 | -0.4 | -2.12 | 18.69 | 18.96 | 18.4244 | 3130871 |
| 1747089600 | 18.88 | 3.13 | 19.87 | 17.4 | 18.91 | 17.4 | 5820553 |
| 1746830400 | 15.75 | -0.87 | -5.23 | 16.34 | 16.62 | 15.74 | 2865054 |
| 1746744000 | 16.62 | 0.46 | 2.85 | 15.92 | 16.81 | 15.55 | 4144347 |
| 1746657600 | 16.16 | -0.09 | -0.55 | 16.61 | 16.64 | 15.875 | 4161247 |
| 1746571200 | 16.25 | -0.71 | -4.19 | 16.489999 | 16.78 | 16.23 | 1892746 |
| 1746484800 | 16.96 | 0.05 | 0.30 | 16.52 | 17.33 | 16.45 | 1759379 |
| 1746225600 | 16.91 | 0.43 | 2.61 | 16.739999 | 17.49 | 16.66 | 2875363 |
| 1746139200 | 16.48 | -0.03 | -0.18 | 16.719999 | 16.9 | 16.3002 | 1897695 |
| 1746052800 | 16.51 | 0.71 | 4.49 | 15.99 | 16.83 | 15.5225 | 2822368 |
| 1745966400 | 15.8 | 0.34 | 2.20 | 15.6 | 15.99 | 15.44 | 1659346 |
| 1745880000 | 15.46 | -0.06 | -0.39 | 15.56 | 15.88 | 15.24 | 1713907 |
| 1745620800 | 15.52 | -0.32 | -2.02 | 15.73 | 15.86 | 15.3 | 2182525 |
| 1745534400 | 15.84 | 0.92 | 6.17 | 14.95 | 15.9 | 14.774 | 2552546 |
| 1745448000 | 14.92 | 0.54 | 3.76 | 15.3 | 16.17 | 14.72 | 2518432 |
| 1745361600 | 14.38 | 0.38 | 2.71 | 14.26 | 14.665 | 14.13 | 1916243 |
| 1745275200 | 14 | -0.26 | -1.82 | 14.15 | 14.29 | 13.63 | 2376659 |
| 1744929600 | 14.26 | 0 | 0.00 | 14.84 | 14.84 | 14.0801 | 3250198 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
