WRBY
WARBY PARKER-A (WRBY)
NYSE
$27.05+$0.36 (+1.35%)
Price as of Aug 03, 2026 8:50 AM EDT
  • $2.9B
    Market Cap
  • 13.09%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    -12.03%
    Low Price$24.31
    High Price$29.32
  • 3 Months
    +20.66%
    Low Price$21.66
    High Price$30.34
  • 1 Year
    +13.09%
    Low Price$16.49
    High Price$30.34
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
26.16
26.83
25.87
26.69
+2.57%
1,360,671
07/30/2026
26.43
26.44
25.73
26.02
-0.04%
1,377,557
07/29/2026
25.76
26.81
25.21
26.03
+0.12%
2,079,734
07/28/2026
25.29
26.00
24.83
26.00
+4.59%
2,507,595
07/27/2026
25.12
25.88
24.79
24.86
+1.22%
2,028,416
07/24/2026
24.77
25.48
23.93
24.56
+1.03%
2,164,103
07/23/2026
24.25
24.43
23.57
24.31
-0.98%
2,500,703
07/22/2026
24.23
24.89
23.50
24.55
-0.20%
3,248,056
07/21/2026
24.67
25.20
24.23
24.60
+0.04%
2,229,421
07/20/2026
26.41
26.73
24.38
24.59
-6.89%
4,014,256
07/17/2026
26.46
28.62
26.21
26.41
-4.28%
2,672,726
07/16/2026
27.01
28.19
26.21
27.59
-1.15%
2,565,160
07/15/2026
28.04
29.53
27.53
27.91
+1.09%
3,578,330
07/14/2026
27.58
28.00
26.71
27.61
+0.73%
2,091,980
07/13/2026
29.00
29.62
27.37
27.41
-5.65%
2,545,188
07/10/2026
29.50
29.83
28.51
29.05
-0.92%
1,714,530
07/09/2026
27.91
29.33
27.86
29.32
+5.96%
1,432,865
07/08/2026
27.28
27.79
26.25
27.67
-1.32%
2,428,251
07/07/2026
29.34
29.50
27.41
28.04
-4.04%
2,210,547
07/06/2026
28.87
30.16
28.86
29.22
-0.14%
2,426,083
07/02/2026
29.56
29.66
28.75
29.26
-0.37%
2,158,212
07/01/2026
29.99
30.16
29.33
29.37
-3.20%
2,921,892
06/30/2026
30.45
30.89
29.50
30.34
+0.76%
2,630,668
06/29/2026
30.00
30.59
29.04
30.11
+2.98%
2,867,361
06/26/2026
27.27
29.34
26.81
29.24
+6.33%
5,656,551
06/25/2026
27.24
28.53
26.90
27.50
+2.42%
3,019,850
06/24/2026
25.13
27.31
24.98
26.85
+4.72%
3,240,812
06/23/2026
26.52
26.93
25.63
25.64
-5.00%
3,145,509
06/22/2026
25.28
27.42
24.76
26.99
+3.97%
3,360,549
06/18/2026
24.50
26.24
24.21
25.96
+7.18%
18,818,531
06/17/2026
25.01
25.61
24.10
24.22
-3.62%
3,382,654
06/16/2026
26.78
27.13
24.50
25.13
-4.74%
3,801,994
06/15/2026
27.22
27.90
26.23
26.38
-0.30%
3,063,984
06/12/2026
25.98
26.72
25.79
26.46
+2.32%
2,215,916
06/11/2026
25.28
26.24
24.72
25.86
+3.36%
3,021,574
06/10/2026
24.64
26.60
24.60
25.02
+0.81%
3,871,709
06/09/2026
23.18
25.09
22.18
24.82
+5.57%
4,310,618
06/08/2026
23.50
24.07
23.11
23.51
+3.48%
3,637,743
06/05/2026
24.03
24.09
22.13
22.72
-5.80%
2,571,732
06/04/2026
24.22
24.98
23.91
24.12
-0.41%
1,481,251
06/03/2026
24.65
24.80
23.68
24.22
-3.47%
2,171,036
06/02/2026
24.06
25.28
23.71
25.09
+2.91%
2,439,556
06/01/2026
24.73
25.62
24.03
24.38
-0.57%
2,428,382
05/29/2026
25.50
25.85
24.18
24.52
-4.67%
2,928,106
05/28/2026
25.38
25.81
24.66
25.72
+0.16%
1,523,566
05/27/2026
25.89
26.36
25.20
25.68
+0.67%
1,222,121
05/26/2026
24.76
26.77
24.76
25.51
+1.67%
2,752,373
05/22/2026
24.24
25.72
24.24
25.09
+2.41%
1,473,846
05/21/2026
23.77
25.05
23.22
24.50
+0.20%
2,048,775
05/20/2026
24.76
25.28
23.02
24.45
-4.16%
5,436,357
05/19/2026
28.71
30.20
23.62
25.51
-10.96%
11,795,551
05/18/2026
28.78
29.80
27.76
28.65
-0.28%
2,786,383
05/15/2026
28.12
29.28
27.77
28.73
-0.59%
4,083,938
05/14/2026
28.86
29.95
28.29
28.90
+1.44%
2,745,714
05/13/2026
26.50
28.53
26.50
28.49
+5.71%
3,330,955
05/12/2026
28.48
28.66
26.67
26.95
-6.39%
3,096,096
05/11/2026
28.91
29.88
27.83
28.79
-2.57%
4,224,100
05/08/2026
27.07
29.71
26.38
29.55
+8.64%
4,177,510
05/07/2026
24.79
28.95
24.05
27.20
+23.47%
8,817,585
05/07/2026
$0.03 Earnings
05/06/2026
22.21
22.37
21.48
22.03
+1.71%
3,069,505
05/05/2026
21.99
22.43
21.52
21.66
-1.50%
2,347,589
05/04/2026
22.91
23.28
21.73
21.99
-4.72%
2,216,384
05/01/2026
22.26
23.39
22.05
23.08
+4.34%
1,658,769
04/30/2026
21.53
22.36
21.15
22.12
+3.03%
2,874,378
04/29/2026
22.27
22.27
21.23
21.47
-4.70%
1,947,446
04/28/2026
23.25
23.35
22.38
22.53
-3.10%
1,500,248
04/27/2026
22.86
23.50
22.59
23.25
+1.93%
1,421,776
04/24/2026
22.20
22.97
21.84
22.81
+1.56%
1,732,214
04/23/2026
24.24
24.56
22.13
22.46
-8.62%
2,110,770
04/22/2026
25.62
25.99
23.91
24.58
-2.23%
1,528,093
04/21/2026
25.89
26.80
24.79
25.14
-2.90%
2,584,108
04/20/2026
24.71
26.13
24.50
25.89
+4.14%
3,492,443
04/17/2026
23.99
25.22
23.73
24.86
+7.29%
1,963,650
04/16/2026
23.84
24.19
22.84
23.17
-2.07%
1,633,147
04/15/2026
23.68
23.97
23.09
23.66
+2.25%
2,032,864
04/14/2026
21.52
23.57
21.03
23.14
+8.74%
2,818,691
04/13/2026
20.53
21.36
20.36
21.28
+2.21%
1,902,993
04/10/2026
20.98
21.35
20.66
20.82
-0.57%
1,552,603
04/09/2026
20.98
21.36
20.40
20.94
-1.69%
1,865,738
04/08/2026
22.86
23.10
21.09
21.30
+0.52%
2,470,226
04/07/2026
20.90
21.22
20.21
21.19
+0.67%
1,882,864
04/06/2026
20.09
21.16
19.80
21.05
+3.75%
2,199,936
04/02/2026
20.63
21.25
19.97
20.29
-5.23%
2,367,672
04/01/2026
21.39
22.16
21.18
21.41
+1.61%
2,232,995
03/31/2026
20.98
21.64
20.32
21.07
+3.59%
2,088,794
03/30/2026
20.46
20.72
19.96
20.34
+0.05%
2,610,240
03/27/2026
21.61
21.81
20.19
20.33
-7.55%
3,249,745
03/26/2026
22.95
23.63
21.84
21.99
-5.95%
2,364,100
03/25/2026
23.39
24.29
22.85
23.38
+1.39%
1,620,562
03/24/2026
23.70
23.82
22.40
23.06
-4.63%
2,308,838
03/23/2026
23.38
24.54
23.08
24.18
+6.57%
2,519,188
03/20/2026
24.15
24.23
22.32
22.69
-6.89%
3,300,843
03/19/2026
23.91
24.76
23.19
24.37
+1.33%
2,758,091
03/18/2026
23.52
24.52
23.27
24.05
+1.95%
2,543,102
03/17/2026
23.61
24.73
23.10
23.59
+2.92%
4,595,669
03/16/2026
24.48
24.72
22.89
22.92
-4.74%
3,278,512
03/13/2026
23.66
24.11
23.02
24.06
+2.34%
2,363,149
03/12/2026
24.98
25.27
23.44
23.51
-7.48%
2,780,318
03/11/2026
25.41
26.00
25.00
25.41
-0.51%
1,631,970