Warby Parker Inc Cl A (NY: WRBY )

13.61 +0.36 (+2.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 13.32 13.71 13.25 13.61 1,225,362 +0.36(+2.72%)
Mar 27, 2024 12.84 13.32 12.73 13.25 1,816,661 +0.50(+3.92%)
Mar 26, 2024 13.07 13.24 12.63 12.75 1,630,904 -0.19(-1.47%)
Mar 25, 2024 12.83 13.12 12.83 12.94 1,488,969 +0.19(+1.49%)
Mar 22, 2024 12.60 12.90 12.55 12.75 1,121,028 +0.02(+0.16%)
Mar 21, 2024 12.22 12.83 12.22 12.73 1,650,785 +0.53(+4.34%)
Mar 20, 2024 11.67 12.22 11.67 12.20 735,559 +0.53(+4.54%)
Mar 19, 2024 11.50 11.77 11.46 11.67 1,090,059 +0.05(+0.43%)
Mar 18, 2024 11.80 11.80 11.49 11.62 842,574 -0.13(-1.11%)
Mar 15, 2024 11.67 11.83 11.48 11.75 1,429,773 +0.02(+0.17%)
Mar 14, 2024 11.50 11.75 11.35 11.73 1,083,119 +0.23(+2.00%)
Mar 13, 2024 11.48 11.74 11.36 11.50 805,333 +0.04(+0.35%)
Mar 12, 2024 11.96 11.98 11.39 11.46 2,001,129 -0.49(-4.10%)
Mar 11, 2024 12.00 12.13 11.79 11.95 941,547 -0.20(-1.65%)
Mar 08, 2024 12.56 12.61 12.04 12.15 1,099,058 -0.28(-2.25%)
Mar 07, 2024 12.32 12.55 12.30 12.43 921,989 +0.20(+1.64%)
Mar 06, 2024 12.15 12.31 11.63 12.23 1,723,919 +0.11(+0.91%)
Mar 05, 2024 12.41 12.56 11.94 12.12 1,754,963 -0.37(-2.96%)
Mar 04, 2024 12.84 12.95 12.17 12.49 2,080,110 -0.41(-3.18%)
Mar 01, 2024 12.70 13.12 12.35 12.90 3,158,675 +0.19(+1.49%)
Feb 29, 2024 12.96 13.03 12.59 12.71 2,882,188 -0.08(-0.63%)
Feb 28, 2024 13.35 13.65 12.40 12.79 4,326,196 -2.25(-14.96%)
Feb 27, 2024 14.08 15.25 14.07 15.04 1,942,134 +1.07(+7.66%)
Feb 26, 2024 14.10 14.38 13.93 13.97 1,080,274 -0.27(-1.90%)
Feb 23, 2024 14.15 14.59 14.00 14.24 983,063 +0.10(+0.71%)
Feb 22, 2024 13.90 14.33 13.77 14.14 735,493 +0.14(+1.00%)
Feb 21, 2024 14.09 14.32 13.90 14.00 862,179 -0.07(-0.50%)
Feb 20, 2024 14.32 14.48 14.04 14.07 1,081,520 -0.43(-2.97%)
Feb 16, 2024 14.52 14.78 14.18 14.50 973,384 -0.24(-1.63%)
Feb 15, 2024 14.55 14.87 14.32 14.74 808,389 +0.36(+2.50%)
Feb 14, 2024 14.07 14.49 13.82 14.38 849,870 +0.62(+4.51%)
Feb 13, 2024 13.76 13.90 13.52 13.76 991,820 -0.59(-4.11%)
Feb 12, 2024 13.90 14.64 13.90 14.35 975,946 +0.46(+3.31%)
Feb 09, 2024 13.80 14.00 13.78 13.89 677,448 +0.07(+0.51%)
Feb 08, 2024 13.50 13.93 13.46 13.82 807,834 +0.31(+2.29%)
Feb 07, 2024 13.94 13.94 13.49 13.51 772,381 -0.46(-3.29%)
Feb 06, 2024 13.27 14.01 13.21 13.97 952,385 +0.72(+5.43%)
Feb 05, 2024 13.55 13.89 13.07 13.25 785,322 -0.47(-3.43%)
Feb 02, 2024 12.84 13.78 12.83 13.72 942,862 +0.67(+5.13%)
Feb 01, 2024 12.87 13.15 12.73 13.05 731,504 +0.30(+2.35%)
Jan 31, 2024 13.24 13.58 12.72 12.75 1,539,400 -0.52(-3.92%)
Jan 30, 2024 13.09 13.40 12.98 13.27 530,498 +0.09(+0.68%)
Jan 29, 2024 12.97 13.23 12.80 13.18 463,303 +0.21(+1.62%)
Jan 26, 2024 13.36 13.51 12.96 12.97 637,321 -0.25(-1.89%)
Jan 25, 2024 13.27 13.37 13.10 13.22 730,408 +0.17(+1.30%)
Jan 24, 2024 13.51 13.51 13.04 13.05 702,877 -0.26(-1.95%)
Jan 23, 2024 13.49 13.52 13.07 13.31 1,003,025 +0.07(+0.53%)
Jan 22, 2024 13.26 13.44 13.06 13.24 1,137,840 +0.06(+0.46%)
Jan 19, 2024 13.29 13.40 12.93 13.18 922,836 -0.07(-0.53%)
Jan 18, 2024 13.10 13.26 12.91 13.25 762,625 +0.26(+2.00%)
Jan 17, 2024 13.17 13.17 12.70 12.99 832,627 -0.26(-1.96%)
Jan 16, 2024 13.54 13.60 13.11 13.25 1,021,051 -0.51(-3.71%)
Jan 12, 2024 14.24 14.28 13.61 13.76 699,265 -0.17(-1.22%)
Jan 11, 2024 13.93 14.03 13.49 13.93 813,421 -0.17(-1.21%)
Jan 10, 2024 13.95 14.42 13.82 14.10 1,151,873 +0.19(+1.37%)
Jan 09, 2024 14.38 14.39 13.86 13.91 863,441 -0.67(-4.60%)
Jan 08, 2024 13.81 14.85 13.58 14.58 1,113,226 +0.79(+5.73%)
Jan 05, 2024 14.09 14.52 13.77 13.79 1,174,648 -0.50(-3.50%)
Jan 04, 2024 14.37 14.52 13.90 14.29 1,244,526 -0.21(-1.45%)
Jan 03, 2024 14.69 14.89 14.39 14.50 2,129,437 -0.40(-2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.