Warby Parker Inc (WRBY)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.275699094132 | 25.39 | 27.1 | 25.19 | 1959991 | 26.46707875 | CS |
| 4 | 0.94 | 3.85561936013 | 24.38 | 27.1 | 23.27 | 1826675 | 25.07690361 | CS |
| 12 | 9.01 | 55.24218271 | 16.31 | 27.1 | 16.14 | 1690934 | 22.21717986 | CS |
| 26 | 9.48 | 59.8484848485 | 15.84 | 27.1 | 12.46 | 1634956 | 18.29679853 | CS |
| 52 | 11.37 | 81.5053763441 | 13.95 | 27.1 | 11.35 | 1456841 | 16.52025182 | CS |
| 156 | -13.55 | -34.8597890404 | 38.87 | 40.835 | 9.5 | 1400037 | 16.91235189 | CS |
| 260 | -28.73 | -53.1544865865 | 54.05 | 60.3 | 9.5 | 1404463 | 19.98491701 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 25.32 | -1.29 | -4.85 | 26.47 | 26.6 | 24.93 | 1789818 |
| 1736466000 | 26.61 | 0 | 0.00 | 26.61 | 26.61 | 26.61 | 0 |
| 1736379600 | 26.61 | 0.09 | 0.34 | 26.29 | 26.69 | 25.93 | 1599049 |
| 1736293200 | 26.52 | 0.18 | 0.68 | 26.63 | 26.965 | 26.095 | 1913914 |
| 1736206800 | 26.34 | -0.12 | -0.45 | 26.72 | 27.1 | 26.15 | 2493292 |
| 1735947600 | 26.46 | 1.11 | 4.38 | 25.39 | 26.585 | 25.19 | 1833707 |
| 1735861200 | 25.35 | 1.14 | 4.71 | 24.5 | 25.4 | 24.4108 | 2632232 |
| 1735688400 | 24.21 | 0 | 0.00 | 24.32 | 24.59 | 24.09 | 1148072 |
| 1735602000 | 24.21 | -0.21 | -0.86 | 23.93 | 24.675 | 23.76 | 1115757 |
| 1735342800 | 24.42 | -0.61 | -2.44 | 24.62 | 24.85 | 23.92 | 1741004 |
| 1735256400 | 25.03 | -0.69 | -2.68 | 25.52 | 25.73 | 24.85 | 1432514 |
| 1735077840 | 25.72 | 0.65 | 2.59 | 25.18 | 25.89 | 24.7269 | 949970 |
| 1734997200 | 25.07 | -0.11 | -0.44 | 24.84 | 25.64 | 24.61 | 2020916 |
| 1734738000 | 25.18 | 0.92 | 3.79 | 23.91 | 25.3 | 23.27 | 3637979 |
| 1734651600 | 24.26 | 0.55 | 2.32 | 24.14 | 24.5 | 23.7619 | 1646763 |
| 1734565200 | 23.71 | -0.58 | -2.39 | 24.6 | 25.355 | 23.5 | 2224696 |
| 1734478800 | 24.29 | 0.11 | 0.45 | 24.16 | 24.32 | 23.615 | 1305195 |
| 1734392400 | 24.18 | 0.55 | 2.33 | 24.05 | 24.48 | 23.7 | 1556594 |
| 1734133200 | 23.63 | -0.18 | -0.76 | 24.38 | 24.71 | 23.59 | 1801816 |
| 1734046800 | 23.81 | 0.28 | 1.19 | 23.5 | 24.01 | 23.415 | 1019803 |
| 1733960400 | 23.53 | 0 | 0.00 | 23.79 | 24.23 | 23.5 | 1478693 |
| 1733874000 | 23.53 | 0.03 | 0.13 | 23.5 | 23.67 | 23.28 | 1714294 |
| 1733787600 | 23.5 | -0.29 | -1.22 | 24.07 | 24.2 | 23.48 | 1299421 |
| 1733528400 | 23.79 | 0.53 | 2.28 | 23.46 | 23.87 | 23.08 | 1257725 |
| 1733442000 | 23.26 | -0.43 | -1.82 | 23.46 | 23.6 | 23.0762 | 1024979 |
| 1733355600 | 23.69 | 0.84 | 3.68 | 22.9 | 23.82 | 22.71 | 1977149 |
| 1733269200 | 22.85 | 0.83 | 3.77 | 22.11 | 23.19 | 22 | 1872185 |
| 1733182800 | 22.02 | -0.52 | -2.31 | 22.63 | 22.82 | 21.9 | 1727383 |
| 1732917840 | 22.54 | -0.36 | -1.57 | 23.06 | 23.32 | 22.42 | 914794 |
| 1732750800 | 22.9 | -1.25 | -5.18 | 24.38 | 24.6 | 22.35 | 1647962 |
| 1732664400 | 24.15 | 0.11 | 0.46 | 23.93 | 24.36 | 23.63 | 2166597 |
| 1732578000 | 24.04 | 0.93 | 4.02 | 23.56 | 24.52 | 23.535 | 1890328 |
| 1732318800 | 23.11 | -0.16 | -0.69 | 23.51 | 23.83 | 22.78 | 1469501 |
| 1732232400 | 23.27 | 0 | 0.00 | 23.27 | 23.27 | 22.64 | 1470407 |
| 1732146000 | 23.27 | 0.21 | 0.91 | 23 | 23.36 | 22.7 | 1311248 |
| 1732059600 | 23.06 | 0.24 | 1.05 | 22.45 | 23.39 | 22.1853 | 1838298 |
| 1731973200 | 22.82 | 1.37 | 6.39 | 21.44 | 22.94 | 21.33 | 2498192 |
| 1731714000 | 21.45 | 0.11 | 0.52 | 21.27 | 21.6 | 21.05 | 1571086 |
| 1731627600 | 21.34 | 0.22 | 1.04 | 21.2 | 21.45 | 21.08 | 1585629 |
| 1731541200 | 21.12 | -0.11 | -0.52 | 21.34 | 21.77 | 21.085 | 1713254 |
| 1731454800 | 21.23 | 0.73 | 3.56 | 20.61 | 21.45 | 20.6 | 1772489 |
| 1731368400 | 20.5 | 0.99 | 5.07 | 20.06 | 20.84 | 19.74 | 1817455 |
| 1731109200 | 19.51 | 0.2 | 1.04 | 19 | 19.9336 | 18.92 | 2526167 |
| 1731022800 | 19.31 | 0.34 | 1.79 | 19.01 | 19.35 | 18.15 | 2506622 |
| 1730936400 | 18.97 | 0.55 | 2.99 | 19.02 | 19.3542 | 18.21 | 3255646 |
| 1730850000 | 18.42 | 0.85 | 4.84 | 17.51 | 18.47 | 17.465 | 2603132 |
| 1730763600 | 17.57 | 0.12 | 0.69 | 17.34 | 17.775 | 17.27 | 1090522 |
| 1730500800 | 17.45 | 0.52 | 3.07 | 17.09 | 17.79 | 17.06 | 1318655 |
| 1730414400 | 16.93 | -0.19 | -1.11 | 17.15 | 17.25 | 16.82 | 862742 |
| 1730328000 | 17.12 | 0.2 | 1.18 | 16.89 | 17.445 | 16.8197 | 803046 |
| 1730241600 | 16.92 | -0.29 | -1.69 | 17.06 | 17.155 | 16.71 | 742583 |
| 1730155200 | 17.21 | 0.09 | 0.53 | 17.36 | 17.86 | 17.19 | 1422714 |
| 1729896000 | 17.12 | -0.04 | -0.23 | 17.3 | 17.485 | 17.04 | 1115018 |
| 1729809600 | 17.16 | -0.27 | -1.55 | 17.55 | 17.5823 | 16.75 | 1313098 |
| 1729723200 | 17.43 | -0.38 | -2.13 | 17.95 | 18.13 | 17.26 | 1456354 |
| 1729636800 | 17.81 | -0.39 | -2.14 | 18.18 | 18.366 | 17.73 | 1725962 |
| 1729550400 | 18.2 | 1.65 | 9.97 | 17.3 | 18.21 | 16.88 | 2617855 |
| 1729291200 | 16.55 | 0.4 | 2.48 | 16.309999 | 16.579999 | 16.14 | 1239867 |
| 1729204800 | 16.149999 | 0.09 | 0.56 | 16.3 | 16.5583 | 15.86 | 1673393 |
| 1729118400 | 16.059999 | 0.42 | 2.69 | 15.84 | 16.155 | 15.67 | 1111033 |
| 1729032000 | 15.64 | 0.09 | 0.58 | 15.49 | 16.03 | 15.42 | 1307640 |
| 1728945600 | 15.55 | -0.2 | -1.27 | 15.71 | 15.7232 | 14.885 | 2162376 |
| 1728686400 | 15.75 | 0.67 | 4.44 | 15.07 | 15.76 | 15.03 | 1227498 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
