Warby Parker Inc Cl A (NY: WRBY )

21.45 +0.11 (+0.52%)
Official Closing Price Updated: 7:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 21.27 21.60 21.05 21.45 1,571,087 +0.11(+0.52%)
Nov 14, 2024 21.20 21.45 21.08 21.34 1,585,629 +0.22(+1.04%)
Nov 13, 2024 21.34 21.77 21.09 21.12 1,713,254 -0.11(-0.52%)
Nov 12, 2024 20.61 21.45 20.60 21.23 1,772,480 +0.73(+3.56%)
Nov 11, 2024 20.06 20.84 19.74 20.50 1,817,441 +0.99(+5.07%)
Nov 08, 2024 19.00 19.93 18.92 19.51 2,526,267 +0.20(+1.04%)
Nov 07, 2024 19.01 19.35 18.15 19.31 2,506,615 +0.34(+1.79%)
Nov 06, 2024 18.63 19.60 18.21 18.97 3,511,398 +0.55(+2.99%)
Nov 05, 2024 17.51 18.47 17.46 18.42 2,603,133 +0.85(+4.84%)
Nov 04, 2024 17.34 17.77 17.27 17.57 1,093,336 +0.12(+0.69%)
Nov 01, 2024 17.09 17.79 17.06 17.45 1,318,655 +0.52(+3.07%)
Oct 31, 2024 17.15 17.25 16.82 16.93 862,772 -0.19(-1.11%)
Oct 30, 2024 16.89 17.45 16.82 17.12 803,046 +0.20(+1.18%)
Oct 29, 2024 17.12 17.16 16.71 16.92 742,603 -0.29(-1.69%)
Oct 28, 2024 17.36 17.86 17.19 17.21 1,422,714 +0.09(+0.53%)
Oct 25, 2024 17.29 17.48 17.04 17.12 1,115,045 -0.04(-0.23%)
Oct 24, 2024 17.55 17.58 16.75 17.16 1,313,099 -0.27(-1.55%)
Oct 23, 2024 17.95 18.13 17.26 17.43 1,456,354 -0.38(-2.13%)
Oct 22, 2024 18.18 18.37 17.73 17.81 1,726,126 -0.39(-2.14%)
Oct 21, 2024 17.30 18.21 16.88 18.20 2,618,337 +1.65(+9.97%)
Oct 18, 2024 16.31 16.58 16.14 16.55 1,240,053 +0.40(+2.48%)
Oct 17, 2024 16.30 16.56 15.86 16.15 1,673,995 +0.09(+0.56%)
Oct 16, 2024 15.84 16.16 15.67 16.06 1,111,033 +0.42(+2.69%)
Oct 15, 2024 15.49 16.03 15.42 15.64 1,307,640 +0.09(+0.58%)
Oct 14, 2024 15.71 15.72 14.88 15.55 2,162,376 -0.20(-1.27%)
Oct 11, 2024 15.07 15.76 15.03 15.75 1,227,498 +0.67(+4.44%)
Oct 10, 2024 15.60 15.63 14.87 15.08 1,817,729 -0.71(-4.50%)
Oct 09, 2024 16.25 16.43 15.79 15.79 701,214 -0.54(-3.31%)
Oct 08, 2024 16.33 16.69 16.32 16.33 946,787 -0.08(-0.49%)
Oct 07, 2024 15.93 16.55 15.93 16.41 1,591,655 +0.31(+1.93%)
Oct 04, 2024 15.84 16.36 15.79 16.10 1,354,584 +0.59(+3.80%)
Oct 03, 2024 15.39 15.57 14.80 15.51 1,386,395 +0.47(+3.13%)
Oct 02, 2024 15.47 15.58 15.02 15.04 771,529 -0.54(-3.47%)
Oct 01, 2024 16.19 16.40 15.58 15.58 1,244,588 -0.75(-4.59%)
Sep 30, 2024 15.91 16.64 15.91 16.33 1,824,663 +0.30(+1.87%)
Sep 27, 2024 16.20 16.55 15.93 16.03 1,375,733 -0.06(-0.37%)
Sep 26, 2024 15.73 16.11 15.51 16.09 1,747,129 +0.74(+4.82%)
Sep 25, 2024 15.19 15.41 15.01 15.35 1,215,522 +0.13(+0.85%)
Sep 24, 2024 14.65 15.34 14.53 15.22 1,490,383 +0.77(+5.33%)
Sep 23, 2024 14.38 14.60 14.14 14.45 1,609,880 +0.17(+1.19%)
Sep 20, 2024 14.65 14.65 14.23 14.28 2,005,958 -0.45(-3.05%)
Sep 19, 2024 15.07 15.33 14.57 14.73 947,043 +0.17(+1.17%)
Sep 18, 2024 14.81 15.25 14.49 14.56 1,305,539 -0.32(-2.15%)
Sep 17, 2024 15.25 15.29 14.67 14.88 1,429,391 -0.12(-0.80%)
Sep 16, 2024 14.68 15.42 14.68 15.00 1,697,019 +0.35(+2.39%)
Sep 13, 2024 14.51 14.92 14.32 14.65 1,387,446 +0.29(+2.02%)
Sep 12, 2024 14.10 14.58 13.87 14.36 1,257,912 +0.32(+2.28%)
Sep 11, 2024 13.79 14.11 13.67 14.04 1,335,569 +0.16(+1.15%)
Sep 10, 2024 13.80 13.88 13.48 13.88 1,567,944 -0.03(-0.22%)
Sep 09, 2024 13.29 14.21 13.22 13.91 1,862,308 +0.81(+6.18%)
Sep 06, 2024 13.54 13.62 12.69 13.10 2,115,105 -0.44(-3.25%)
Sep 05, 2024 13.83 13.91 13.35 13.54 1,421,709 -0.24(-1.74%)
Sep 04, 2024 13.83 14.19 13.67 13.78 1,222,895 -0.13(-0.93%)
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.