Skip to main content
WRBY logo

Warby Parker Inc.

WRBYNYSEHealthcareMedical Instruments & Supplies

$23.34Today:- (-)1Y +13.32%

As of Oct 16, 2026 close

Market cap
$3.09B
P/E (TTM)
399.40
Forward P/E
-
Dividend yield
-
52-week range
$14.96$31.00
Volume (live)
-
Avg. volume (3M)
3.29M

Warby Parker (WRBY) Historical Stock Prices

Analyze Warby Parker (WRBY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Warby Parker (WRBY) Interactive Price Chart

Interactive historical price chart showing Warby Parker stock price movements and trends across multiple time periods.

Loading chart...

WRBY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
WRBY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202624.6125.1123.3323.3423.342.79M
Oct 15, 202625.2925.5524.3924.5924.594.09M
Oct 14, 202626.3826.3924.4624.9224.923.07M
Oct 13, 202626.1327.0025.7626.5226.522.71M
Oct 12, 202624.9226.3124.7525.9925.992.15M
Oct 9, 202624.9225.3424.5725.3025.301.54M
Oct 8, 202625.0525.3224.1624.9524.952.82M
Oct 7, 202625.9826.4125.2925.3125.311.71M
Oct 6, 202626.8926.8925.9026.2326.233.06M
Oct 5, 202627.0227.0225.5826.6526.653.03M
Oct 2, 202627.6328.1426.8427.0327.032.86M
Oct 1, 202627.7328.3427.0027.4927.494.08M
Sep 30, 202627.9228.3327.0327.7827.784.09M
Sep 29, 202624.9127.8624.9127.4727.475.19M
Sep 28, 202626.0026.2224.3924.6624.663.25M
Sep 25, 202626.2726.9025.4926.7126.713.83M
Sep 24, 202623.1826.9523.0026.2726.278.42M
Sep 23, 202622.9123.5522.4123.3523.352.74M
Sep 22, 202623.5023.9522.6722.9422.943.64M
Sep 21, 202622.8623.9822.8623.2523.254.10M
Sep 18, 202624.3524.4622.4722.5022.504.79M
Sep 17, 202624.2024.4323.5824.1824.182.12M
Sep 16, 202624.5824.7923.4423.5523.553.47M
Sep 15, 202625.6625.6624.0024.3424.342.88M
Sep 14, 202624.6225.9924.4525.7125.713.39M
Sep 11, 202624.8525.9024.6824.7124.712.01M
Sep 10, 202624.0024.5523.6724.3024.302.32M
Sep 9, 202624.7124.7423.5024.5724.572.79M
Sep 8, 202624.5024.9223.8124.7624.762.87M
Sep 4, 202623.0024.4322.8424.3524.353.05M
Sep 3, 202624.3924.5623.2723.2923.292.59M
Sep 2, 202624.1024.5823.9123.9123.911.97M
Sep 1, 202624.1624.5823.6324.1924.192.00M
Aug 31, 202624.9225.3724.2524.6024.602.30M
Aug 28, 202625.2425.9124.9925.0025.001.60M
Aug 27, 202625.6926.2425.2625.2725.271.29M
Aug 26, 202625.9526.2925.2325.4825.481.67M
Aug 25, 202626.5026.6825.4126.0026.001.92M
Aug 24, 202627.2827.8625.9426.2126.212.07M
Aug 21, 202627.8128.0927.0727.4427.441.64M
Aug 20, 202627.8628.4326.8227.4627.463.05M
Aug 19, 202625.9728.7025.8328.5028.502.63M
Aug 18, 202625.3626.3225.1925.6125.612.03M
Aug 17, 202625.9926.7425.0825.6025.602.21M
Aug 14, 202625.5326.2725.1525.9125.912.79M
Aug 13, 202625.7126.1825.1925.8825.881.83M
Aug 12, 202625.7126.1824.8425.3225.322.45M
Aug 11, 202626.3726.6325.0325.0425.042.22M
Aug 10, 202626.1626.8525.3726.4126.411.75M
Aug 7, 202626.3527.0925.5126.4626.465.75M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.