Warby Parker Inc (WRBY)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -1.35802469136 | 16.2 | 16.64 | 14.8 | 1277861 | 15.81094878 | CS |
| 4 | 2.425 | 17.8900774622 | 13.555 | 16.64 | 12.69 | 1457852 | 14.8026582 | CS |
| 12 | 0.16 | 1.01137800253 | 15.82 | 17.23 | 12.46 | 1630582 | 14.87367334 | CS |
| 26 | 2.46 | 18.1952662722 | 13.52 | 17.95 | 11.66 | 1464332 | 14.9751586 | CS |
| 52 | 2.28 | 16.6423357664 | 13.7 | 17.95 | 9.83 | 1345585 | 13.96124461 | CS |
| 156 | -37.42 | -70.074906367 | 53.4 | 60.3 | 9.5 | 1362858 | 19.30814158 | CS |
| 260 | -38.07 | -70.4347826087 | 54.05 | 60.3 | 9.5 | 1379741 | 19.86669752 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727995200 | 15.51 | 0.47 | 3.13 | 15.39 | 15.57 | 14.8 | 1386395 |
| 1727908800 | 15.04 | -0.54 | -3.47 | 15.47 | 15.58 | 15.015 | 771505 |
| 1727822400 | 15.58 | -0.75 | -4.59 | 16.19 | 16.399999 | 15.58 | 1244588 |
| 1727736000 | 16.329999 | 0.3 | 1.87 | 15.91 | 16.64 | 15.91 | 1824663 |
| 1727476800 | 16.03 | -0.06 | -0.37 | 16.2 | 16.55 | 15.93 | 1374550 |
| 1727390400 | 16.09 | 0.74 | 4.82 | 15.73 | 16.11 | 15.51 | 1747129 |
| 1727304000 | 15.35 | 0.13 | 0.85 | 15.19 | 15.41 | 15.01 | 1215522 |
| 1727217600 | 15.22 | 0.77 | 5.33 | 14.65 | 15.335 | 14.53 | 1490383 |
| 1727131200 | 14.45 | 0.17 | 1.19 | 14.38 | 14.6 | 14.14 | 1609880 |
| 1726872000 | 14.28 | -0.45 | -3.05 | 14.73 | 14.73 | 14.23 | 2005958 |
| 1726785600 | 14.73 | 0.17 | 1.17 | 15.07 | 15.33 | 14.575 | 947043 |
| 1726699200 | 14.56 | -0.32 | -2.15 | 14.81 | 15.25 | 14.495 | 1305539 |
| 1726612800 | 14.88 | -0.12 | -0.80 | 15.25 | 15.29 | 14.67 | 1429391 |
| 1726526400 | 15 | 0.35 | 2.39 | 14.68 | 15.42 | 14.68 | 1697018 |
| 1726267200 | 14.65 | 0.29 | 2.02 | 14.61 | 14.92 | 14.32 | 1386096 |
| 1726180800 | 14.36 | 0.32 | 2.28 | 14.1 | 14.58 | 13.87 | 1257912 |
| 1726094400 | 14.04 | 0.16 | 1.15 | 13.79 | 14.11 | 13.67 | 1335569 |
| 1726008000 | 13.88 | -0.03 | -0.22 | 13.8 | 13.88 | 13.485 | 1567944 |
| 1725921600 | 13.91 | 0.81 | 6.18 | 13.29 | 14.21 | 13.22 | 1862308 |
| 1725662400 | 13.1 | -0.44 | -3.25 | 13.54 | 13.62 | 12.69 | 2115104 |
| 1725576000 | 13.54 | -0.24 | -1.74 | 13.83 | 13.91 | 13.35 | 1421709 |
| 1725489600 | 13.78 | -0.13 | -0.93 | 13.83 | 14.19 | 13.67 | 1220265 |
| 1725403200 | 13.91 | -1.01 | -6.77 | 14.86 | 14.98 | 13.82 | 1690213 |
| 1725057600 | 14.92 | -0.04 | -0.27 | 15.19 | 15.23 | 14.64 | 2969448 |
| 1724971200 | 14.96 | -0.39 | -2.54 | 15.52 | 15.54 | 14.85 | 1487581 |
| 1724884800 | 15.35 | -0.02 | -0.13 | 15.26 | 15.55 | 15.22 | 2069884 |
| 1724798400 | 15.37 | -0.31 | -1.98 | 15.55 | 15.71 | 15.32 | 2012304 |
| 1724712000 | 15.68 | 0.17 | 1.10 | 15.61 | 15.71 | 15.29 | 4145559 |
| 1724452800 | 15.51 | 1.65 | 11.90 | 14.8 | 15.78 | 14.57 | 5437076 |
| 1724366400 | 13.86 | -0.18 | -1.28 | 14.01 | 14.12 | 13.801 | 1124436 |
| 1724280000 | 14.04 | 0.58 | 4.31 | 13.79 | 14.105 | 13.7 | 1108689 |
| 1724193600 | 13.46 | -0.82 | -5.74 | 14.27 | 14.3077 | 13.42 | 1590573 |
| 1724107200 | 14.28 | -0.21 | -1.45 | 14.33 | 14.57 | 14.24 | 1535246 |
| 1723848000 | 14.49 | 0.4 | 2.84 | 14.01 | 14.655 | 13.81 | 2290793 |
| 1723761600 | 14.09 | 1.3 | 10.16 | 14.23 | 14.23 | 13.48 | 2365699 |
| 1723675200 | 12.79 | -0.21 | -1.62 | 13 | 13.13 | 12.46 | 1560082 |
| 1723588800 | 13 | 0 | 0.00 | 12.97 | 13.18 | 12.885 | 2650630 |
| 1723502400 | 13 | -0.16 | -1.22 | 13.23 | 13.27 | 12.84 | 1688222 |
| 1723243200 | 13.16 | -0.88 | -6.27 | 14.23 | 14.23 | 13.055 | 1678482 |
| 1723156800 | 14.04 | -0.02 | -0.14 | 13.95 | 14.85 | 13.8 | 2964962 |
| 1723070400 | 14.06 | -0.76 | -5.13 | 14.86 | 14.87 | 13.99 | 2579324 |
| 1722984000 | 14.82 | -0.19 | -1.27 | 15.02 | 15.13 | 14.75 | 1429501 |
| 1722897600 | 15.01 | -0.19 | -1.25 | 14.72 | 15.25 | 14.27 | 1579077 |
| 1722638400 | 15.2 | -0.66 | -4.16 | 14.84 | 15.23 | 14.8 | 1521769 |
| 1722552000 | 15.86 | -0.61 | -3.70 | 16.48 | 16.559999 | 15.48 | 1612310 |
| 1722465600 | 16.469999 | 0.48 | 3.00 | 16.21 | 16.79 | 15.84 | 1366221 |
| 1722379200 | 15.99 | -0.04 | -0.25 | 16.21 | 16.579999 | 15.9523 | 942639 |
| 1722292800 | 16.03 | -0.49 | -2.97 | 16.6 | 16.665 | 15.87 | 1029270 |
| 1722033600 | 16.52 | 0.29 | 1.79 | 16.57 | 17.06 | 16.335 | 1004358 |
| 1721947200 | 16.23 | -0.17 | -1.04 | 16.2 | 16.53 | 16.059999 | 866722 |
| 1721860800 | 16.399999 | -0.14 | -0.85 | 16.37 | 16.67 | 15.95 | 1567479 |
| 1721774400 | 16.54 | 0.51 | 3.18 | 16.01 | 16.55 | 15.95 | 1066360 |
| 1721688000 | 16.03 | 0.24 | 1.52 | 16 | 16.11 | 15.59 | 1105933 |
| 1721428800 | 15.79 | -0.29 | -1.80 | 16.01 | 16.309999 | 15.77 | 1119623 |
| 1721342400 | 16.079999 | -0.45 | -2.72 | 16.64 | 16.96 | 15.945 | 1073109 |
| 1721256000 | 16.53 | -0.7 | -4.06 | 16.9 | 17.22 | 16.52 | 1202730 |
| 1721169600 | 17.23 | 0.89 | 5.45 | 16.54 | 17.23 | 16.469999 | 1007309 |
| 1721083200 | 16.34 | 0.15 | 0.93 | 16.35 | 16.73 | 16.09 | 1416399 |
| 1720824000 | 16.19 | 0.57 | 3.65 | 15.82 | 16.34 | 15.82 | 1110073 |
| 1720737600 | 15.62 | 0.05 | 0.32 | 16 | 16.149999 | 15.6 | 1166534 |
| 1720651200 | 15.57 | -0.14 | -0.89 | 15.84 | 15.86 | 15.47 | 700595 |
| 1720564800 | 15.71 | 0.25 | 1.62 | 15.37 | 15.74 | 15.21 | 799839 |
| 1720478400 | 15.46 | -0.26 | -1.65 | 15.9 | 15.97 | 15.36 | 1461475 |
| 1720219200 | 15.72 | -0.51 | -3.14 | 16.149999 | 16.44 | 15.71 | 836488 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
