NYSE - Nasdaq Real Time Price USD

Warby Parker Inc. (WRBY)

Compare
16.18
+1.91
+(13.38%)
As of 2:09:32 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202514.1216.7713.8216.1816.184,129,720
Apr 8, 202515.9416.1613.8514.2714.273,695,800
Apr 7, 202514.6516.4814.3515.4915.492,913,300
Apr 4, 202515.3416.6314.9615.7815.782,983,600
Apr 3, 202516.9217.0915.6016.1216.123,136,400
Apr 2, 202517.9319.2317.9318.4018.402,031,200
Apr 1, 202518.2718.6118.0718.4418.442,023,100
Mar 31, 202518.2118.4017.7318.2318.231,531,800
Mar 28, 202518.9419.2718.3918.6718.671,666,200
Mar 27, 202519.3519.5018.9619.0019.001,004,000
Mar 26, 202520.1620.1919.1519.4719.471,779,200
Mar 25, 202519.9320.1719.4120.1620.161,976,100
Mar 24, 202519.3020.2619.1420.2320.232,612,100
Mar 21, 202518.5918.9118.4118.9018.902,390,000
Mar 20, 202518.7119.4418.6119.0119.012,210,200
Mar 19, 202518.0719.2917.9419.0019.004,307,900
Mar 18, 202519.5019.5317.5317.8217.825,739,500
Mar 17, 202520.2520.5919.6720.3520.352,157,500
Mar 14, 202520.5020.6519.8220.4520.451,974,900
Mar 13, 202520.4820.7419.4320.2820.282,310,200
Mar 12, 202521.2121.5620.3720.4620.462,595,900
Mar 11, 202520.2021.4720.2020.8120.812,857,500
Mar 10, 202520.4320.7919.6620.2820.283,241,200
Mar 7, 202521.6721.7420.1821.1121.113,310,900
Mar 6, 202522.7723.5021.5321.5721.572,017,200
Mar 5, 202523.2423.9722.7523.5023.504,669,800
Mar 4, 202523.6424.1222.8523.2223.224,868,900
Mar 3, 202524.8325.1923.9724.1724.172,321,500
Feb 28, 202524.1525.3823.9424.7324.732,267,600
Feb 27, 202524.0625.2621.9524.3124.314,506,300
Feb 26, 202523.4324.3423.2223.7623.761,932,300
Feb 25, 202523.1623.3822.2622.7622.761,878,500
Feb 24, 202524.3124.4123.2223.2623.261,849,200
Feb 21, 202525.9725.9723.6624.0824.081,680,800
Feb 20, 202525.7626.0824.9825.3025.301,241,700
Feb 19, 202525.2225.5224.6425.5125.511,281,900
Feb 18, 202525.7025.9525.0125.2325.231,520,100
Feb 14, 202526.5726.6025.6625.6925.69806,300
Feb 13, 202526.4926.7525.8126.4126.41814,300
Feb 12, 202525.4426.3525.1726.1726.17696,500
Feb 11, 202526.3826.4925.3125.8125.811,002,200
Feb 10, 202526.4826.9826.1426.6326.63851,600
Feb 7, 202526.4926.8025.9226.3726.371,226,900
Feb 6, 202527.0927.4626.2526.2726.271,155,000
Feb 5, 202526.3226.9326.2426.9126.911,109,800
Feb 4, 202526.9227.2025.8026.8826.881,430,600
Feb 3, 202526.5827.8826.5127.3327.331,513,400
Jan 31, 202528.4028.6827.6827.7127.711,457,200
Jan 30, 202527.0128.5027.0128.4228.421,908,700
Jan 29, 202526.9927.3326.5026.9126.91978,700
Jan 28, 202525.6326.9725.6326.9626.961,211,600
Jan 27, 202525.4125.6924.6525.5825.581,348,700
Jan 24, 202526.1226.2625.1625.9925.991,432,100
Jan 23, 202524.8426.5524.6526.2426.241,628,200
Jan 22, 202525.5025.6724.7324.9724.971,563,000
Jan 21, 202524.7325.6124.4025.4625.462,307,300
Jan 17, 202525.8526.2124.2424.5824.582,569,500
Jan 16, 202526.3926.9226.2226.2226.221,037,400
Jan 15, 202525.2926.3625.1526.3026.301,494,800
Jan 14, 202525.4425.8024.3224.6024.601,290,500
Jan 13, 202525.0725.3224.6125.0925.091,410,600
Jan 10, 202526.4726.6024.9325.3225.321,789,900
Jan 8, 202526.2926.6925.9326.6126.611,599,000
Jan 7, 202526.6326.9726.0926.5226.521,913,800
Jan 6, 202526.7227.1026.1526.3426.342,498,600
Jan 3, 202525.3926.5825.1926.4626.461,833,100
Jan 2, 202524.5025.4024.4125.3525.352,562,700
Dec 31, 202424.3224.5924.0924.2124.211,148,100
Dec 30, 202423.9324.6723.7624.2124.211,115,800
Dec 27, 202424.6224.8523.9224.4224.421,741,000
Dec 26, 202425.5225.7324.8525.0325.031,432,500
Dec 24, 202425.1825.8924.7325.7225.72950,000
Dec 23, 202424.8425.6424.6125.0725.072,021,100
Dec 20, 202423.9125.3023.2725.1825.183,638,300
Dec 19, 202424.1424.5023.7624.2624.261,646,800
Dec 18, 202424.6025.3523.5023.7123.712,224,700
Dec 17, 202424.1624.3223.6124.2924.291,305,200
Dec 16, 202424.0524.4823.7024.1824.181,556,600
Dec 13, 202424.3824.7123.5923.6323.631,801,800
Dec 12, 202423.5024.0123.4523.8123.811,019,800
Dec 11, 202423.7924.2323.5023.5323.531,479,200
Dec 10, 202423.5023.6723.2823.5323.531,714,900
Dec 9, 202424.0724.2023.4823.5023.501,300,900
Dec 6, 202423.4623.8723.0823.7923.791,257,700
Dec 5, 202423.4623.6023.0823.2623.261,025,000
Dec 4, 202422.9023.8222.7123.6923.691,982,000
Dec 3, 202422.1123.1922.0022.8522.851,872,200
Dec 2, 202422.6322.8221.9022.0222.021,727,100
Nov 29, 202423.0623.3222.4222.5422.54914,800
Nov 27, 202424.3824.6022.3522.9022.901,648,000
Nov 26, 202423.9324.3623.6324.1524.152,166,500
Nov 25, 202423.5624.5223.5324.0424.041,907,800
Nov 22, 202423.5123.8322.7823.1123.111,470,200
Nov 21, 202423.2723.2722.6423.2723.271,470,400
Nov 20, 202423.0023.3622.7023.2723.271,311,200
Nov 19, 202422.4523.3922.1823.0623.061,838,300
Nov 18, 202421.4422.9421.3322.8222.822,498,100
Nov 15, 202421.2721.6021.0521.4521.451,571,100
Nov 14, 202421.2021.4521.0821.3421.341,585,500
Nov 13, 202421.3421.7721.0821.1221.121,713,800
Nov 12, 202420.6121.4520.6021.2321.231,772,500
Nov 11, 202420.0620.8419.7420.5020.501,817,400
Nov 8, 202419.0019.9318.9219.5119.512,526,200
Nov 7, 202419.0119.3518.1519.3119.312,506,600
Nov 6, 202418.6319.6018.2118.9718.973,512,200
Nov 5, 202417.5118.4717.4718.4218.422,603,100
Nov 4, 202417.3417.7717.2717.5717.571,093,300
Nov 1, 202417.0917.7917.0617.4517.451,318,700
Oct 31, 202417.1517.2516.8216.9316.93862,800
Oct 30, 202416.8917.4416.8217.1217.12803,000
Oct 29, 202417.1217.1616.7116.9216.92742,600
Oct 28, 202417.3617.8617.1917.2117.211,423,100
Oct 25, 202417.2917.4917.0417.1217.121,115,000
Oct 24, 202417.5517.5816.7517.1617.161,313,100
Oct 23, 202417.9518.1317.2617.4317.431,456,300
Oct 22, 202418.1818.3717.7317.8117.811,725,800
Oct 21, 202417.3018.2116.8818.2018.202,618,700
Oct 18, 202416.3116.5816.1416.5516.551,239,900
Oct 17, 202416.3016.5615.8616.1516.151,674,800
Oct 16, 202415.8416.1615.6716.0616.061,111,000
Oct 15, 202415.4916.0315.4215.6415.641,307,600
Oct 14, 202415.7115.7214.8915.5515.552,162,400
Oct 11, 202415.0715.7615.0315.7515.751,227,500
Oct 10, 202415.6015.6314.8715.0815.081,817,700
Oct 9, 202416.2516.4315.7915.7915.79701,200
Oct 8, 202416.3316.6916.3216.3316.33946,800
Oct 7, 202415.9316.5515.9316.4116.411,591,700
Oct 4, 202415.8416.3615.7916.1016.101,354,600
Oct 3, 202415.3915.5714.8015.5115.511,387,400
Oct 2, 202415.4715.5815.0215.0415.04771,500
Oct 1, 202416.1916.4015.5815.5815.581,244,600
Sep 30, 202415.9116.6415.9116.3316.331,824,700
Sep 27, 202416.2016.5515.9316.0316.031,375,600
Sep 26, 202415.7316.1115.5116.0916.091,747,100
Sep 25, 202415.1915.4115.0115.3515.351,215,300
Sep 24, 202414.6515.3414.5315.2215.221,490,400
Sep 23, 202414.3814.6014.1414.4514.451,609,700
Sep 20, 202414.6514.6514.2314.2814.282,006,000
Sep 19, 202415.0715.3314.5714.7314.73947,000
Sep 18, 202414.8115.2514.4914.5614.561,305,500
Sep 17, 202415.2515.2914.6714.8814.881,429,400
Sep 16, 202414.6815.4214.6815.0015.001,697,000
Sep 13, 202414.5114.9214.3214.6514.651,387,400
Sep 12, 202414.1014.5813.8714.3614.361,257,900
Sep 11, 202413.7914.1113.6714.0414.041,335,600
Sep 10, 202413.8013.8813.4813.8813.881,567,900
Sep 9, 202413.2914.2113.2213.9113.911,862,600
Sep 6, 202413.5413.6212.6913.1013.102,115,100
Sep 5, 202413.8313.9113.3513.5413.541,421,700
Sep 4, 202413.8314.1913.6713.7813.781,222,900
Sep 3, 202414.8614.9813.8213.9113.911,690,200
Aug 30, 202415.1915.2314.6414.9214.922,969,400
Aug 29, 202415.5215.5414.8514.9614.961,487,600
Aug 28, 202415.2615.5515.2215.3515.352,069,900
Aug 27, 202415.5515.7115.3215.3715.372,012,800
Aug 26, 202415.6115.7115.2915.6815.684,145,600
Aug 23, 202414.8015.7814.5715.5115.515,437,700
Aug 22, 202414.0114.1213.8013.8613.861,130,500
Aug 21, 202413.7914.1013.7014.0414.041,109,400
Aug 20, 202414.2714.3113.4213.4613.461,590,600
Aug 19, 202414.3314.5714.2414.2814.281,535,200
Aug 16, 202414.0114.6513.8114.4914.492,290,800
Aug 15, 202413.7714.1013.4814.0914.092,365,700
Aug 14, 202413.0013.1312.4612.7912.791,560,900
Aug 13, 202412.9713.1812.8913.0013.002,650,600
Aug 12, 202413.2313.2712.8413.0013.001,688,200
Aug 9, 202414.2314.2313.0613.1613.161,678,500
Aug 8, 202413.9514.8513.8014.0414.042,965,000
Aug 7, 202414.8614.8713.9914.0614.062,584,700
Aug 6, 202415.0215.1314.7514.8214.821,429,500
Aug 5, 202414.7215.2514.2715.0115.011,579,100
Aug 2, 202414.9315.2314.8015.2015.201,521,800
Aug 1, 202416.4816.5515.4815.8615.861,612,300
Jul 31, 202416.2116.7915.8416.4716.471,366,200
Jul 30, 202416.2116.5815.9515.9915.99942,600
Jul 29, 202416.6016.6715.8716.0316.031,029,300
Jul 26, 202416.5717.0616.3316.5216.521,004,400
Jul 25, 202416.2016.5316.0616.2316.23860,100
Jul 24, 202416.3716.6715.9516.4016.401,567,500
Jul 23, 202416.0116.5515.9516.5416.541,066,400
Jul 22, 202416.0016.1115.5916.0316.031,105,900
Jul 19, 202416.1516.3115.7715.7915.791,120,000
Jul 18, 202416.6416.9615.9416.0816.081,073,100
Jul 17, 202416.9017.2216.5216.5316.531,202,700
Jul 16, 202416.5417.2316.4717.2317.231,013,300
Jul 15, 202416.3516.7316.0916.3416.341,416,400
Jul 12, 202415.8216.3415.8216.1916.191,110,100
Jul 11, 202416.0016.1515.6015.6215.621,166,500
Jul 10, 202415.8415.8615.4715.5715.57700,600
Jul 9, 202415.3715.7415.2115.7115.71799,800
Jul 8, 202415.9015.9715.3615.4615.461,461,500
Jul 5, 202416.1516.4415.7115.7215.72836,500
Jul 3, 202416.0716.4616.0416.2316.23413,400
Jul 2, 202415.8916.5215.8816.0316.031,312,300
Jul 1, 202416.1816.2915.8015.8715.871,096,400
Jun 28, 202416.2716.5515.8916.0616.061,893,900
Jun 27, 202415.9216.3615.6816.2516.251,437,600
Jun 26, 202415.6315.9415.5315.9215.921,455,300
Jun 25, 202415.5915.7315.4215.7215.72983,500
Jun 24, 202415.6715.7415.4215.5315.53859,000
Jun 21, 202415.6415.7815.4615.6615.662,057,500
Jun 20, 202415.1515.7215.1415.6515.651,269,100
Jun 18, 202415.4715.7515.2315.3715.371,354,200
Jun 17, 202416.3616.5315.4515.4915.491,620,300
Jun 14, 202415.8916.2115.8216.2116.21959,100
Jun 13, 202416.4616.5616.0916.1416.14905,500
Jun 12, 202417.0817.3016.5516.5616.561,191,100
Jun 11, 202416.7116.7616.4316.6516.651,343,500
Jun 10, 202416.5017.0116.3916.8716.871,503,900
Jun 7, 202416.7516.8416.4716.6316.631,777,600
Jun 6, 202417.1417.2516.7517.0017.00930,400
Jun 5, 202417.1717.5317.1017.2717.27904,900
Jun 4, 202417.3017.3816.9717.1017.101,064,700
Jun 3, 202417.7917.9517.4417.6317.63942,300
May 31, 202417.6317.9517.3717.7117.711,495,200
May 30, 202416.8717.5416.8717.4417.441,185,900
May 29, 202416.8217.0516.6816.7716.771,024,500
May 28, 202417.3117.4616.8817.1417.141,009,000
May 24, 202417.1117.6916.9917.2517.251,227,600
May 23, 202416.9016.9016.4716.8016.802,539,300
May 22, 202416.8017.2216.6516.8616.861,212,300
May 21, 202416.5816.9016.5016.9016.901,292,000
May 20, 202416.4717.1016.4716.6916.691,300,800
May 17, 202416.1616.6516.0316.5316.531,240,900
May 16, 202415.8216.3215.5316.1416.141,695,300
May 15, 202415.8016.0015.5015.7215.722,340,600
May 14, 202415.8216.2015.4815.5715.572,137,900
May 13, 202415.0015.9415.0015.5015.503,853,100
May 10, 202415.0415.5314.7614.7914.792,983,800
May 9, 202414.7215.0914.0814.6814.684,549,500
May 8, 202412.4812.6412.2612.4412.441,339,800
May 7, 202412.9112.9912.6312.6612.66725,200
May 6, 202412.7812.8712.6812.7912.79832,800
May 3, 202412.6112.8112.4012.6812.68948,100
May 2, 202412.2212.5012.1112.3012.30875,700
May 1, 202411.7312.4411.6611.9811.981,150,800
Apr 30, 202412.2912.2911.6711.7411.741,476,100
Apr 29, 202412.9413.0212.3312.4712.471,083,600
Apr 26, 202412.8213.2612.7312.9212.92923,600
Apr 25, 202412.8812.9512.4812.7512.751,255,400
Apr 24, 202413.3513.4412.9013.0813.081,311,200
Apr 23, 202412.4113.4312.4113.4013.401,132,800
Apr 22, 202412.0812.4712.0012.3812.381,135,900
Apr 19, 202411.8212.2511.7712.0512.051,008,700
Apr 18, 202412.1412.1411.8111.8811.881,070,500
Apr 17, 202412.6912.6911.9512.0912.09995,600
Apr 16, 202412.9112.9112.5012.6112.611,213,500
Apr 15, 202413.3413.5813.0313.0313.03883,000
Apr 12, 202413.4413.6012.9413.2213.22837,400
Apr 11, 202413.6213.7013.2113.5413.54894,000
Apr 10, 202413.4313.7413.1513.3913.39871,100
Apr 9, 202413.4413.8013.3313.7913.79792,100

Related Tickers

STAA STAAR Surgical Company
16.06
+6.43%
 
BLCO Bausch + Lomb Corporation
11.75
+6.82%
 
RGEN Repligen Corporation
119.32
+9.58%
 
ALC Alcon Inc.
88.48
+6.76%
 
EL.PA EssilorLuxottica Société anonyme
233.90
-3.27%
 
XRAY DENTSPLY SIRONA Inc.
13.61
+7.50%
 
COO The Cooper Companies, Inc.
75.57
+5.69%
 
DIM.PA Sartorius Stedim Biotech S.A.
155.60
-5.15%
 
HOLX Hologic, Inc.
59.38
+1.57%
 
WST West Pharmaceutical Services, Inc.
204.29
+7.30%