Warby Parker Stock Price History
NYSE: WRBYHealth CareOphthalmic GoodsUSD
25.30+0.35 (+1.40%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WRBY price history at a glance
The price history for Warby Parker (WRBY) on this page begins on September 27, 2021, when the stock closed at $53.68; it most recently closed at $25.30 on October 5, 2026. The highest price in this record is $60.30, reached on November 8, 2021; the latest close is 58.0% below that peak. Across the 4 complete calendar years in the table, WRBY finished higher in 2 and lower in 2. Its best year was 2024 (+87.7%) and its worst was 2022 (-71.0%).
Over roughly 5 years the share price changed -52.9%, a -13.9% compound annual price return (excluding dividends). In the last 12 months alone, WRBY has gained 13.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $60.30
- Date of high
- Nov 8, 2021
- Low since 2021
- $9.50
- Date of low
- Mar 20, 2023
- 52-week high
- $31.00
- 52-week low
- $14.96
- IPO year
- 2021
- Last close
- $25.30
WRBY returns
1 week
-6.40%
1 month
+2.97%
3 months
-12.91%
6 months
+21.52%
Year to date
+16.11%
1 year
+13.66%
3 years
+83.33%
5 years
-53.79%
WRBY price return, excluding dividends.
WRBY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 25.30 | +11.85% |
| 2025 | 22.62 | -14.51% |
| 2024 | 26.46 | +87.66% |
| 2023 | 14.10 | +4.52% |
| 2022 | 13.49 | -71.03% |
| 2021* | 46.56 | -13.26% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
WRBY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.92 | 25.34 | 24.57 | 25.30 | +1.40% | |
| 25.05 | 25.32 | 24.16 | 24.95 | -1.42% | |
| 25.98 | 26.41 | 25.29 | 25.31 | -3.51% | |
| 26.89 | 26.89 | 25.90 | 26.23 | -1.58% | |
| 27.02 | 27.02 | 25.58 | 26.65 | -1.41% | |
| 27.63 | 28.14 | 26.84 | 27.03 | -1.67% | |
| 27.73 | 28.35 | 27.00 | 27.49 | -1.04% | |
| 27.92 | 28.33 | 27.03 | 27.78 | +1.13% | |
| 24.91 | 27.86 | 24.91 | 27.47 | +11.39% | |
| 26.00 | 26.22 | 24.39 | 24.66 | -7.68% | |
| 26.27 | 26.90 | 25.49 | 26.71 | +1.67% | |
| 23.18 | 26.95 | 23.00 | 26.27 | +12.51% | |
| 22.91 | 23.55 | 22.41 | 23.35 | +1.79% | |
| 23.50 | 23.95 | 22.67 | 22.94 | -1.33% | |
| 22.86 | 23.98 | 22.86 | 23.25 | +3.33% | |
| 24.35 | 24.46 | 22.47 | 22.50 | -6.95% | |
| 24.20 | 24.43 | 23.58 | 24.18 | +2.68% | |
| 24.58 | 24.79 | 23.44 | 23.55 | -3.25% | |
| 25.66 | 25.66 | 24.00 | 24.34 | -5.33% | |
| 24.62 | 25.99 | 24.45 | 25.71 | +4.05% | |
| 24.85 | 25.90 | 24.68 | 24.71 | +1.69% | |
| 24.00 | 24.56 | 23.67 | 24.30 | -1.10% | |
| 24.71 | 24.74 | 23.50 | 24.57 | -0.77% | |
| 24.50 | 24.92 | 23.81 | 24.76 | +1.68% | |
| 23.00 | 24.43 | 22.84 | 24.35 | +4.55% | |
| 24.39 | 24.56 | 23.27 | 23.29 | -2.59% | |
| 24.10 | 24.58 | 23.91 | 23.91 | -1.16% | |
| 24.16 | 24.58 | 23.63 | 24.19 | -1.67% | |
| 24.92 | 25.37 | 24.25 | 24.60 | -1.60% | |
| 25.24 | 25.91 | 24.99 | 25.00 | -1.07% | |
| 25.69 | 26.24 | 25.26 | 25.27 | -0.82% | |
| 25.95 | 26.29 | 25.23 | 25.48 | -2.00% | |
| 26.50 | 26.68 | 25.41 | 26.00 | -0.80% | |
| 27.28 | 27.86 | 25.94 | 26.21 | -4.48% | |
| 27.81 | 28.09 | 27.07 | 27.44 | -0.07% | |
| 27.86 | 28.43 | 26.82 | 27.46 | -3.65% | |
| 25.97 | 28.70 | 25.83 | 28.50 | +11.28% | |
| 25.36 | 26.32 | 25.19 | 25.61 | +0.04% | |
| 25.99 | 26.74 | 25.08 | 25.60 | -1.20% | |
| 25.53 | 26.27 | 25.15 | 25.91 | +0.12% | |
| 25.71 | 26.18 | 25.19 | 25.88 | +2.21% | |
| 25.71 | 26.18 | 24.84 | 25.32 | +1.12% | |
| 26.37 | 26.63 | 25.03 | 25.04 | -5.19% | |
| 26.16 | 26.85 | 25.37 | 26.41 | -0.19% | |
| 26.35 | 27.09 | 25.51 | 26.46 | -1.85% | |
| 25.07 | 27.03 | 24.50 | 26.96 | -7.89% | |
| 30.00 | 30.93 | 28.25 | 29.27 | -2.17% | |
| 28.36 | 30.08 | 28.36 | 29.92 | +5.80% | |
| 27.25 | 28.84 | 27.25 | 28.28 | +5.96% | |
| 26.16 | 26.83 | 25.87 | 26.69 | +2.57% | |
| 26.43 | 26.44 | 25.73 | 26.02 | -0.04% | |
| 25.76 | 26.81 | 25.21 | 26.03 | +0.12% | |
| 25.29 | 26.00 | 24.83 | 26.00 | +4.59% | |
| 25.12 | 25.88 | 24.79 | 24.86 | +1.22% | |
| 24.77 | 25.48 | 23.93 | 24.56 | +1.03% | |
| 24.25 | 24.43 | 23.57 | 24.31 | -0.98% | |
| 24.23 | 24.89 | 23.50 | 24.55 | -0.20% | |
| 24.67 | 25.20 | 24.23 | 24.60 | +0.04% | |
| 26.41 | 26.73 | 24.38 | 24.59 | -6.89% | |
| 26.46 | 28.62 | 26.21 | 26.41 | -4.28% | |
| 27.01 | 28.19 | 26.21 | 27.59 | -1.15% | |
| 28.04 | 29.53 | 27.53 | 27.91 | +1.09% | |
| 27.58 | 28.00 | 26.71 | 27.61 | +0.73% | |
| 29.00 | 29.62 | 27.37 | 27.41 | -5.65% | |
| 29.50 | 29.83 | 28.51 | 29.05 | -0.92% | |
| 27.91 | 29.33 | 27.86 | 29.32 | +5.96% | |
| 27.28 | 27.79 | 26.25 | 27.67 | -1.32% | |
| 29.34 | 29.50 | 27.41 | 28.04 | -4.04% | |
| 28.87 | 30.16 | 28.86 | 29.22 | -0.14% | |
| 29.56 | 29.66 | 28.75 | 29.26 | -0.37% | |
| 29.99 | 30.16 | 29.33 | 29.37 | -3.20% | |
| 30.45 | 30.89 | 29.50 | 30.34 | +0.76% | |
| 30.00 | 30.59 | 29.04 | 30.11 | +2.98% | |
| 27.27 | 29.34 | 26.81 | 29.24 | +6.33% | |
| 27.24 | 28.53 | 26.90 | 27.50 | +2.42% | |
| 25.13 | 27.31 | 24.98 | 26.85 | +4.72% | |
| 26.52 | 26.93 | 25.63 | 25.64 | -5.00% | |
| 25.28 | 27.42 | 24.76 | 26.99 | +3.97% | |
| 24.50 | 26.24 | 24.21 | 25.96 | +7.18% | |
| 25.01 | 25.61 | 24.10 | 24.22 | -3.62% | |
| 26.78 | 27.13 | 24.50 | 25.13 | -4.74% | |
| 27.22 | 27.90 | 26.23 | 26.38 | -0.30% | |
| 25.98 | 26.72 | 25.79 | 26.46 | +2.32% | |
| 25.28 | 26.24 | 24.72 | 25.86 | +3.36% | |
| 24.64 | 26.60 | 24.60 | 25.02 | +0.81% | |
| 23.18 | 25.09 | 22.18 | 24.82 | +5.57% | |
| 23.50 | 24.07 | 23.11 | 23.51 | +3.48% | |
| 24.03 | 24.09 | 22.13 | 22.72 | -5.80% | |
| 24.22 | 24.98 | 23.91 | 24.12 | -0.41% | |
| 24.65 | 24.80 | 23.68 | 24.22 | -3.47% | |
| 24.06 | 25.28 | 23.71 | 25.09 | +2.91% | |
| 24.73 | 25.62 | 24.03 | 24.38 | -0.57% | |
| 25.50 | 25.85 | 24.18 | 24.52 | -4.67% | |
| 25.38 | 25.81 | 24.66 | 25.72 | +0.16% | |
| 25.89 | 26.36 | 25.20 | 25.68 | +0.67% | |
| 24.76 | 26.77 | 24.76 | 25.51 | +1.67% | |
| 24.24 | 25.72 | 24.24 | 25.09 | +2.41% | |
| 23.77 | 25.05 | 23.22 | 24.50 | +0.20% | |
| 24.76 | 25.28 | 23.02 | 24.45 | -4.16% | |
| 28.71 | 30.20 | 23.62 | 25.51 | -10.96% | |
| 28.78 | 29.80 | 27.76 | 28.65 | -0.28% | |
| 28.12 | 29.28 | 27.77 | 28.73 | -0.59% | |
| 28.86 | 29.95 | 28.29 | 28.90 | +1.44% | |
| 26.50 | 28.53 | 26.50 | 28.49 | +5.71% | |
| 28.48 | 28.66 | 26.67 | 26.95 | -6.39% | |
| 28.91 | 29.88 | 27.83 | 28.79 | -2.57% | |
| 27.07 | 29.71 | 26.38 | 29.55 | +8.64% | |
| 24.79 | 28.95 | 24.05 | 27.20 | +23.47% | |
| 22.21 | 22.37 | 21.48 | 22.03 | +1.71% | |
| 21.99 | 22.43 | 21.52 | 21.66 | -1.50% | |
| 22.91 | 23.28 | 21.73 | 21.99 | -4.72% | |
| 22.26 | 23.39 | 22.05 | 23.08 | +4.34% | |
| 21.53 | 22.36 | 21.15 | 22.12 | +3.03% | |
| 22.27 | 22.27 | 21.23 | 21.47 | -4.70% | |
| 23.25 | 23.35 | 22.38 | 22.53 | -3.10% | |
| 22.86 | 23.50 | 22.59 | 23.25 | +1.93% | |
| 22.20 | 22.97 | 21.84 | 22.81 | +1.56% | |
| 24.24 | 24.56 | 22.13 | 22.46 | -8.62% | |
| 25.62 | 25.99 | 23.91 | 24.58 | -2.23% | |
| 25.89 | 26.80 | 24.79 | 25.14 | -2.90% | |
| 24.71 | 26.13 | 24.50 | 25.89 | +4.14% | |
| 23.99 | 25.22 | 23.73 | 24.86 | +7.29% | |
| 23.84 | 24.19 | 22.84 | 23.17 | -2.07% | |
| 23.68 | 23.97 | 23.09 | 23.66 | +2.25% | |
| 21.52 | 23.57 | 21.03 | 23.14 | +8.74% | |
| 20.53 | 21.36 | 20.36 | 21.28 | +2.21% | |
| 20.98 | 21.35 | 20.66 | 20.82 | -0.57% | |
| 20.98 | 21.36 | 20.40 | 20.94 | -1.69% | |
| 22.86 | 23.10 | 21.09 | 21.30 | +0.52% | |
| 20.90 | 21.22 | 20.21 | 21.19 | +0.67% | |
| 20.09 | 21.16 | 19.80 | 21.05 | +3.75% | |
| 20.63 | 21.25 | 19.97 | 20.29 | -5.23% | |
| 21.39 | 22.16 | 21.18 | 21.41 | +1.61% | |
| 20.98 | 21.64 | 20.32 | 21.07 | +3.59% | |
| 20.46 | 20.72 | 19.96 | 20.34 | +0.05% | |
| 21.61 | 21.81 | 20.19 | 20.33 | -7.55% | |
| 22.95 | 23.63 | 21.84 | 21.99 | -5.95% | |
| 23.39 | 24.29 | 22.85 | 23.38 | +1.39% | |
| 23.70 | 23.82 | 22.40 | 23.06 | -4.63% | |
| 23.38 | 24.54 | 23.08 | 24.18 | +6.57% | |
| 24.15 | 24.23 | 22.32 | 22.69 | -6.89% | |
| 23.91 | 24.76 | 23.19 | 24.37 | +1.33% | |
| 23.52 | 24.52 | 23.27 | 24.05 | +1.95% | |
| 23.61 | 24.73 | 23.10 | 23.59 | +2.92% | |
| 24.48 | 24.72 | 22.89 | 22.92 | -4.74% | |
| 23.66 | 24.11 | 23.02 | 24.06 | +2.34% | |
| 24.98 | 25.27 | 23.44 | 23.51 | -7.48% | |
| 25.41 | 26.00 | 25.00 | 25.41 | -0.51% | |
| 24.91 | 26.20 | 24.79 | 25.54 | +1.03% | |
| 24.12 | 25.48 | 23.41 | 25.28 | +1.85% | |
| 26.16 | 26.45 | 24.79 | 24.82 | -7.63% | |
| 27.14 | 27.79 | 25.94 | 26.87 | -1.79% | |
| 27.76 | 28.08 | 26.61 | 27.36 | -0.44% | |
| 25.24 | 27.55 | 25.00 | 27.48 | +4.53% | |
| 24.91 | 26.50 | 24.50 | 26.29 | +5.12% | |
| 25.01 | 26.14 | 24.77 | 25.01 | -2.50% | |
| 22.00 | 27.33 | 22.00 | 25.65 | +17.82% | |
| 21.94 | 22.33 | 21.35 | 21.77 | -2.11% | |
| 22.20 | 22.86 | 21.88 | 22.24 | +0.18% | |
| 23.24 | 23.50 | 21.79 | 22.20 | -6.37% | |
| 22.98 | 24.12 | 22.90 | 23.71 | +1.76% | |
| 22.29 | 23.37 | 22.25 | 23.30 | +2.46% | |
| 21.76 | 22.90 | 21.76 | 22.74 | +3.55% | |
| 22.57 | 23.31 | 21.73 | 21.96 | -2.23% | |
| 21.84 | 22.68 | 21.09 | 22.46 | +5.10% | |
| 22.15 | 23.00 | 21.24 | 21.37 | -2.82% | |
| 22.78 | 23.77 | 20.89 | 21.99 | -2.27% | |
| 23.82 | 24.17 | 22.49 | 22.50 | -6.79% | |
| 25.76 | 25.76 | 24.13 | 24.14 | -5.41% | |
| 24.10 | 25.57 | 24.05 | 25.52 | +7.18% | |
| 25.94 | 26.15 | 23.70 | 23.81 | -9.71% | |
| 26.74 | 26.90 | 25.31 | 26.37 | +0.96% | |
| 25.98 | 26.98 | 25.64 | 26.12 | +0.35% | |
| 25.57 | 26.81 | 25.35 | 26.03 | +2.04% | |
| 26.55 | 26.85 | 25.25 | 25.51 | -5.03% | |
| 26.32 | 27.20 | 25.46 | 26.86 | +5.87% | |
| 26.98 | 27.32 | 24.88 | 25.37 | -7.04% | |
| 27.38 | 27.92 | 25.71 | 27.29 | -0.33% | |
| 26.39 | 27.81 | 25.87 | 27.38 | +3.79% | |
| 26.75 | 27.33 | 26.34 | 26.38 | -1.38% | |
| 26.71 | 27.06 | 26.28 | 26.75 | +1.21% | |
| 26.87 | 27.26 | 26.09 | 26.43 | -1.34% | |
| 27.46 | 27.97 | 26.72 | 26.79 | -4.87% | |
| 28.33 | 28.41 | 27.74 | 28.16 | -0.60% | |
| 28.81 | 29.28 | 28.21 | 28.33 | -1.60% | |
| 29.03 | 29.72 | 28.24 | 28.79 | -1.03% | |
| 26.99 | 30.00 | 26.36 | 29.09 | +9.44% | |
| 27.85 | 28.12 | 26.33 | 26.58 | -6.08% | |
| 28.69 | 29.22 | 27.92 | 28.30 | +0.07% | |
| 26.59 | 28.52 | 26.42 | 28.28 | +4.47% | |
| 25.73 | 27.40 | 25.73 | 27.07 | +4.36% | |
| 23.65 | 26.03 | 23.56 | 25.94 | +11.57% | |
| 22.42 | 23.85 | 22.42 | 23.25 | +2.79% | |
| 22.30 | 22.85 | 21.86 | 22.62 | +3.81% | |
| 21.97 | 22.08 | 21.46 | 21.79 | -1.04% | |
| 22.90 | 22.92 | 21.85 | 22.02 | -4.26% | |
| 24.17 | 24.45 | 22.76 | 23.00 | -4.88% | |
| 26.06 | 26.20 | 24.14 | 24.18 | -8.17% | |
| 25.89 | 26.70 | 25.75 | 26.33 | +2.05% | |
| 26.56 | 27.29 | 25.71 | 25.80 | -2.71% | |
| 26.45 | 26.78 | 25.82 | 26.52 | +0.49% | |
| 26.65 | 27.15 | 25.84 | 26.39 | -1.27% | |
| 27.42 | 27.48 | 26.32 | 26.73 | -0.19% | |
| 27.73 | 27.96 | 26.56 | 26.78 | +0.49% | |
| 27.20 | 27.50 | 25.78 | 26.65 | -0.71% | |
| 27.28 | 27.95 | 26.50 | 26.84 | -2.04% | |
| 30.15 | 30.24 | 27.26 | 27.40 | -9.36% | |
| 29.07 | 31.00 | 28.03 | 30.23 | +2.23% | |
| 23.51 | 29.66 | 23.46 | 29.57 | +27.35% | |
| 20.96 | 23.53 | 20.96 | 23.22 | +9.22% | |
| 19.51 | 21.79 | 19.51 | 21.26 | +13.27% | |
| 18.29 | 19.18 | 17.83 | 18.77 | +1.90% | |
| 19.08 | 19.32 | 18.17 | 18.42 | -3.46% | |
| 18.73 | 19.10 | 18.50 | 19.08 | +3.14% | |
| 19.03 | 19.09 | 18.06 | 18.50 | -1.54% | |
| 19.62 | 19.88 | 18.75 | 18.79 | -5.15% | |
| 19.99 | 20.05 | 19.54 | 19.81 | +0.76% | |
| 19.96 | 20.37 | 19.47 | 19.66 | -1.65% | |
| 18.89 | 20.10 | 18.89 | 19.99 | +6.50% | |
| 18.07 | 18.97 | 17.90 | 18.77 | +2.68% | |
| 17.05 | 18.39 | 16.95 | 18.28 | +7.47% | |
| 17.51 | 18.04 | 16.99 | 17.01 | -2.24% | |
| 17.22 | 17.42 | 16.91 | 17.40 | +1.46% | |
| 16.49 | 17.43 | 16.46 | 17.15 | +4.00% | |
| 16.87 | 17.13 | 16.26 | 16.49 | -2.77% | |
| 17.13 | 17.46 | 16.78 | 16.96 | -1.85% | |
| 17.50 | 17.57 | 17.11 | 17.28 | -1.20% | |
| 17.49 | 17.91 | 17.06 | 17.49 | +0.63% | |
| 17.47 | 17.50 | 17.03 | 17.38 | -0.06% | |
| 17.19 | 17.54 | 16.80 | 17.39 | +0.99% | |
| 16.51 | 17.47 | 16.29 | 17.22 | +1.71% | |
| 16.62 | 17.67 | 14.96 | 16.93 | -11.13% | |
| 19.45 | 19.84 | 19.02 | 19.05 | -3.05% | |
| 19.50 | 19.67 | 19.17 | 19.65 | -0.61% | |
| 19.49 | 20.09 | 19.49 | 19.77 | +0.92% | |
| 19.36 | 20.01 | 19.05 | 19.59 | +1.66% | |
| 19.90 | 20.02 | 19.01 | 19.27 | -3.89% | |
| 21.03 | 21.03 | 19.74 | 20.05 | -5.11% | |
| 21.50 | 21.56 | 20.97 | 21.13 | -1.72% | |
| 21.44 | 21.83 | 21.42 | 21.50 | +1.13% | |
| 22.52 | 22.64 | 21.21 | 21.26 | -4.06% | |
| 21.66 | 22.34 | 21.61 | 22.16 | +1.47% | |
| 21.64 | 21.97 | 21.50 | 21.84 | +0.51% | |
| 21.69 | 22.09 | 21.36 | 21.73 | -0.23% | |
| 22.04 | 22.40 | 21.71 | 21.78 | +0.37% | |
| 21.46 | 22.17 | 21.37 | 21.70 | +0.79% | |
| 22.33 | 22.50 | 21.33 | 21.53 | -3.45% | |
| 22.25 | 22.57 | 21.76 | 22.30 | +0.72% | |
| 21.65 | 22.46 | 21.52 | 22.14 | -0.36% | |
| 22.71 | 22.86 | 21.96 | 22.22 | -0.18% | |
| 23.59 | 23.61 | 22.25 | 22.26 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WRBY chart for longer ranges.