WRBY
WARBY PARKER-A (WRBY)
NYSE
$26.72-$0.006 (-0.02%)
Price as of Nov 13, 2026 12:44 PM EST
  • $2.9B
    Market Cap
  • 54.69%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    +2.85%
    Low Price$21.29
    High Price$30.21
  • 3 Months
    +5.57%
    Low Price$21.29
    High Price$30.21
  • 1 Year
    +54.69%
    Low Price$16.49
    High Price$30.34
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
29.96
30.10
26.31
26.73
-11.34%
6,261,674
11/11/2026
30.01
31.75
29.79
30.15
+0.84%
5,026,888
11/10/2026
29.85
30.87
29.22
29.90
-1.03%
5,737,280
11/09/2026
25.91
31.50
25.72
30.21
+18.56%
11,379,788
11/06/2026
26.58
27.45
25.43
25.48
-2.30%
5,095,122
11/05/2026
25.93
27.44
24.85
26.08
+22.50%
11,263,204
11/05/2026
$0.04 Earnings
11/04/2026
23.25
23.90
21.19
21.29
-2.96%
8,619,660
11/03/2026
23.85
23.89
21.59
21.94
-8.05%
4,381,784
11/02/2026
24.59
25.94
23.76
23.86
-3.05%
3,771,510
10/30/2026
24.96
25.02
23.84
24.61
+0.08%
2,929,798
10/29/2026
24.76
25.27
24.42
24.59
+0.65%
2,598,766
10/28/2026
24.89
25.38
24.20
24.43
-2.55%
2,085,365
10/27/2026
25.44
25.57
24.46
25.07
-0.83%
1,998,845
10/26/2026
26.20
26.48
25.00
25.28
-2.43%
2,142,402
10/23/2026
25.43
26.13
25.01
25.91
+0.93%
1,912,760
10/22/2026
25.49
26.62
25.02
25.67
+0.16%
2,517,251
10/21/2026
25.63
26.02
24.88
25.63
+0.04%
1,746,101
10/20/2026
25.10
25.95
25.02
25.62
+2.52%
2,845,326
10/19/2026
23.84
25.18
23.60
24.99
+7.07%
4,401,383
10/16/2026
24.61
25.11
23.33
23.34
-5.08%
2,786,911
10/15/2026
25.29
25.55
24.40
24.59
-1.32%
4,091,751
10/14/2026
26.38
26.39
24.46
24.92
-6.03%
3,071,027
10/13/2026
26.13
27.00
25.76
26.52
+2.04%
2,838,054
10/12/2026
24.92
26.31
24.76
25.99
+2.73%
2,161,264
10/09/2026
24.92
25.34
24.57
25.30
+1.40%
1,542,065
10/08/2026
25.05
25.32
24.16
24.95
-1.42%
2,831,912
10/07/2026
25.98
26.41
25.29
25.31
-3.51%
1,725,656
10/06/2026
26.89
26.89
25.90
26.23
-1.58%
3,253,519
10/05/2026
27.02
27.02
25.58
26.65
-1.41%
3,034,680
10/02/2026
27.63
28.14
26.84
27.03
-1.67%
2,866,670
10/01/2026
27.73
28.35
27.00
27.49
-1.04%
4,077,996
09/30/2026
27.92
28.33
27.03
27.78
+1.13%
4,100,525
09/29/2026
24.91
27.86
24.91
27.47
+11.39%
5,198,042
09/28/2026
26.00
26.22
24.39
24.66
-7.68%
3,250,124
09/25/2026
26.27
26.90
25.49
26.71
+1.67%
3,833,037
09/24/2026
23.18
26.95
23.00
26.27
+12.51%
8,432,412
09/23/2026
22.91
23.55
22.41
23.35
+1.79%
2,815,402
09/22/2026
23.50
23.95
22.67
22.94
-1.33%
3,643,481
09/21/2026
22.86
23.98
22.86
23.25
+3.33%
4,107,780
09/18/2026
24.35
24.46
22.47
22.50
-6.95%
4,809,934
09/17/2026
24.20
24.43
23.58
24.18
+2.68%
2,125,596
09/16/2026
24.58
24.79
23.44
23.55
-3.25%
3,468,255
09/15/2026
25.66
25.66
24.00
24.34
-5.33%
2,875,114
09/14/2026
24.62
25.99
24.45
25.71
+4.05%
3,386,046
09/11/2026
24.85
25.90
24.68
24.71
+1.69%
2,011,834
09/10/2026
24.00
24.56
23.67
24.30
-1.10%
2,322,337
09/09/2026
24.71
24.74
23.50
24.57
-0.77%
2,795,877
09/08/2026
24.50
24.92
23.81
24.76
+1.68%
2,873,209
09/04/2026
23.00
24.43
22.84
24.35
+4.55%
3,054,452
09/03/2026
24.39
24.56
23.27
23.29
-2.59%
2,595,653
09/02/2026
24.10
24.58
23.91
23.91
-1.16%
1,975,464
09/01/2026
24.16
24.58
23.63
24.19
-1.67%
2,001,260
08/31/2026
24.92
25.37
24.25
24.60
-1.60%
2,304,222
08/28/2026
25.24
25.91
24.99
25.00
-1.07%
1,606,029
08/27/2026
25.69
26.24
25.26
25.27
-0.82%
1,288,480
08/26/2026
25.95
26.29
25.23
25.48
-2.00%
1,678,862
08/25/2026
26.50
26.68
25.41
26.00
-0.80%
1,916,413
08/24/2026
27.28
27.86
25.94
26.21
-4.48%
2,076,751
08/21/2026
27.81
28.09
27.07
27.44
-0.07%
1,648,082
08/20/2026
27.86
28.43
26.82
27.46
-3.65%
3,046,030
08/19/2026
25.97
28.70
25.83
28.50
+11.28%
2,633,984
08/18/2026
25.36
26.32
25.19
25.61
+0.04%
2,033,733
08/17/2026
25.99
26.74
25.08
25.60
-1.20%
2,208,589
08/14/2026
25.53
26.27
25.15
25.91
+0.12%
2,794,782
08/13/2026
25.71
26.18
25.19
25.88
+2.21%
1,835,521
08/12/2026
25.71
26.18
24.84
25.32
+1.12%
2,452,230
08/11/2026
26.37
26.63
25.03
25.04
-5.19%
2,218,590
08/10/2026
26.16
26.85
25.37
26.41
-0.19%
1,751,991
08/07/2026
26.35
27.09
25.51
26.46
-1.85%
5,748,110
08/06/2026
25.07
27.03
24.50
26.96
-7.89%
6,027,098
08/06/2026
$0.04 Earnings
08/05/2026
30.00
30.93
28.25
29.27
-2.17%
4,140,889
08/04/2026
28.36
30.08
28.36
29.92
+5.80%
3,145,316
08/03/2026
27.25
28.84
27.25
28.28
+5.96%
2,889,090
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