Singapore markets closed
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,475.09 +14.61 (+0.27%) Dow
39,169.52 +50.66 (+0.13%) Nasdaq
17,879.30 +146.70 (+0.83%) Bitcoin USD
62,712.57 +49.11 (+0.08%) CMC Crypto 200
1,338.54 -5.96 (-0.44%)
Warby Parker Inc. (WRBY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 16.18 | 16.29 | 15.80 | 15.87 | 15.87 | 1,096,400 |
| 28 Jun 2024 | 16.27 | 16.55 | 15.89 | 16.06 | 16.06 | 1,893,900 |
| 27 Jun 2024 | 15.92 | 16.36 | 15.68 | 16.25 | 16.25 | 1,437,600 |
| 26 Jun 2024 | 15.63 | 15.94 | 15.53 | 15.92 | 15.92 | 1,455,300 |
| 25 Jun 2024 | 15.59 | 15.73 | 15.42 | 15.72 | 15.72 | 983,500 |
| 24 Jun 2024 | 15.67 | 15.74 | 15.42 | 15.53 | 15.53 | 859,000 |
| 21 Jun 2024 | 15.64 | 15.78 | 15.46 | 15.66 | 15.66 | 2,057,500 |
| 20 Jun 2024 | 15.15 | 15.72 | 15.14 | 15.65 | 15.65 | 1,269,100 |
| 18 Jun 2024 | 15.47 | 15.75 | 15.23 | 15.37 | 15.37 | 1,354,200 |
| 17 Jun 2024 | 16.36 | 16.53 | 15.45 | 15.49 | 15.49 | 1,620,300 |
| 14 Jun 2024 | 15.89 | 16.21 | 15.82 | 16.21 | 16.21 | 959,100 |
| 13 Jun 2024 | 16.46 | 16.56 | 16.09 | 16.14 | 16.14 | 905,500 |
| 12 Jun 2024 | 17.08 | 17.30 | 16.55 | 16.56 | 16.56 | 1,191,100 |
| 11 Jun 2024 | 16.71 | 16.76 | 16.43 | 16.65 | 16.65 | 1,343,500 |
| 10 Jun 2024 | 16.50 | 17.01 | 16.39 | 16.87 | 16.87 | 1,503,900 |
| 07 Jun 2024 | 16.75 | 16.84 | 16.47 | 16.63 | 16.63 | 1,777,600 |
| 06 Jun 2024 | 17.14 | 17.25 | 16.75 | 17.00 | 17.00 | 930,400 |
| 05 Jun 2024 | 17.17 | 17.53 | 17.10 | 17.27 | 17.27 | 904,900 |
| 04 Jun 2024 | 17.30 | 17.38 | 16.97 | 17.10 | 17.10 | 1,064,700 |
| 03 Jun 2024 | 17.79 | 17.95 | 17.44 | 17.63 | 17.63 | 942,300 |
| 31 May 2024 | 17.63 | 17.95 | 17.37 | 17.71 | 17.71 | 1,495,200 |
| 30 May 2024 | 16.87 | 17.54 | 16.87 | 17.44 | 17.44 | 1,185,900 |
| 29 May 2024 | 16.82 | 17.05 | 16.68 | 16.77 | 16.77 | 1,024,500 |
| 28 May 2024 | 17.31 | 17.46 | 16.88 | 17.14 | 17.14 | 1,009,000 |
| 24 May 2024 | 17.11 | 17.69 | 16.99 | 17.25 | 17.25 | 1,227,600 |
| 23 May 2024 | 16.90 | 16.90 | 16.47 | 16.80 | 16.80 | 2,539,300 |
| 22 May 2024 | 16.80 | 17.22 | 16.65 | 16.86 | 16.86 | 1,212,300 |
| 21 May 2024 | 16.58 | 16.90 | 16.50 | 16.90 | 16.90 | 1,292,000 |
| 20 May 2024 | 16.47 | 17.10 | 16.47 | 16.69 | 16.69 | 1,300,800 |
| 17 May 2024 | 16.16 | 16.65 | 16.03 | 16.53 | 16.53 | 1,240,900 |
| 16 May 2024 | 15.82 | 16.32 | 15.53 | 16.14 | 16.14 | 1,695,300 |
| 15 May 2024 | 15.80 | 16.00 | 15.50 | 15.72 | 15.72 | 2,340,600 |
| 14 May 2024 | 15.82 | 16.20 | 15.48 | 15.57 | 15.57 | 2,137,900 |
| 13 May 2024 | 15.00 | 15.94 | 15.00 | 15.50 | 15.50 | 3,853,100 |
| 10 May 2024 | 15.04 | 15.53 | 14.76 | 14.79 | 14.79 | 2,983,800 |
| 09 May 2024 | 14.72 | 15.09 | 14.08 | 14.68 | 14.68 | 4,549,500 |
| 08 May 2024 | 12.48 | 12.64 | 12.26 | 12.44 | 12.44 | 1,339,800 |
| 07 May 2024 | 12.91 | 12.99 | 12.63 | 12.66 | 12.66 | 725,200 |
| 06 May 2024 | 12.78 | 12.87 | 12.68 | 12.79 | 12.79 | 832,800 |
| 03 May 2024 | 12.61 | 12.81 | 12.40 | 12.68 | 12.68 | 948,100 |
| 02 May 2024 | 12.22 | 12.50 | 12.11 | 12.30 | 12.30 | 875,700 |
| 01 May 2024 | 11.73 | 12.44 | 11.66 | 11.98 | 11.98 | 1,150,800 |
| 30 Apr 2024 | 12.29 | 12.29 | 11.67 | 11.74 | 11.74 | 1,476,100 |
| 29 Apr 2024 | 12.94 | 13.02 | 12.33 | 12.47 | 12.47 | 1,083,600 |
| 26 Apr 2024 | 12.82 | 13.26 | 12.73 | 12.92 | 12.92 | 923,600 |
| 25 Apr 2024 | 12.88 | 12.95 | 12.48 | 12.75 | 12.75 | 1,255,400 |
| 24 Apr 2024 | 13.35 | 13.44 | 12.90 | 13.08 | 13.08 | 1,311,200 |
| 23 Apr 2024 | 12.41 | 13.43 | 12.41 | 13.40 | 13.40 | 1,132,800 |
| 22 Apr 2024 | 12.08 | 12.47 | 12.00 | 12.38 | 12.38 | 1,135,900 |
| 19 Apr 2024 | 11.82 | 12.25 | 11.77 | 12.05 | 12.05 | 1,008,700 |
| 18 Apr 2024 | 12.14 | 12.14 | 11.81 | 11.88 | 11.88 | 1,070,500 |
| 17 Apr 2024 | 12.69 | 12.69 | 11.95 | 12.09 | 12.09 | 995,600 |
| 16 Apr 2024 | 12.91 | 12.91 | 12.50 | 12.61 | 12.61 | 1,213,500 |
| 15 Apr 2024 | 13.34 | 13.58 | 13.03 | 13.03 | 13.03 | 883,000 |
| 12 Apr 2024 | 13.44 | 13.60 | 12.94 | 13.22 | 13.22 | 837,400 |
| 11 Apr 2024 | 13.62 | 13.70 | 13.21 | 13.54 | 13.54 | 894,000 |
| 10 Apr 2024 | 13.43 | 13.74 | 13.15 | 13.39 | 13.39 | 871,100 |
| 09 Apr 2024 | 13.44 | 13.80 | 13.33 | 13.79 | 13.79 | 792,100 |
| 08 Apr 2024 | 13.27 | 13.64 | 13.27 | 13.43 | 13.43 | 1,645,400 |
| 05 Apr 2024 | 13.12 | 13.40 | 13.00 | 13.03 | 13.03 | 1,201,300 |
| 04 Apr 2024 | 13.52 | 13.58 | 13.14 | 13.21 | 13.21 | 1,014,500 |
| 03 Apr 2024 | 13.17 | 13.37 | 13.02 | 13.32 | 13.32 | 1,692,100 |
| 02 Apr 2024 | 13.79 | 14.08 | 13.11 | 13.19 | 13.19 | 1,647,900 |
| 01 Apr 2024 | 13.74 | 14.06 | 13.65 | 14.00 | 14.00 | 1,381,100 |
| 28 Mar 2024 | 13.32 | 13.71 | 13.25 | 13.61 | 13.61 | 1,225,400 |
| 27 Mar 2024 | 12.84 | 13.32 | 12.73 | 13.25 | 13.25 | 1,816,600 |
| 26 Mar 2024 | 13.07 | 13.24 | 12.63 | 12.75 | 12.75 | 1,630,900 |
| 25 Mar 2024 | 12.83 | 13.12 | 12.83 | 12.94 | 12.94 | 1,488,900 |
| 22 Mar 2024 | 12.60 | 12.90 | 12.55 | 12.75 | 12.75 | 1,121,000 |
| 21 Mar 2024 | 12.22 | 12.83 | 12.22 | 12.73 | 12.73 | 1,650,800 |
| 20 Mar 2024 | 11.67 | 12.22 | 11.67 | 12.20 | 12.20 | 735,600 |
| 19 Mar 2024 | 11.50 | 11.77 | 11.46 | 11.67 | 11.67 | 1,090,100 |
| 18 Mar 2024 | 11.80 | 11.80 | 11.49 | 11.62 | 11.62 | 842,600 |
| 15 Mar 2024 | 11.67 | 11.83 | 11.48 | 11.75 | 11.75 | 1,429,700 |
| 14 Mar 2024 | 11.50 | 11.75 | 11.35 | 11.73 | 11.73 | 1,083,100 |
| 13 Mar 2024 | 11.48 | 11.74 | 11.36 | 11.50 | 11.50 | 805,300 |
| 12 Mar 2024 | 11.96 | 11.98 | 11.39 | 11.46 | 11.46 | 2,001,100 |
| 11 Mar 2024 | 12.00 | 12.13 | 11.79 | 11.95 | 11.95 | 941,500 |
| 08 Mar 2024 | 12.56 | 12.61 | 12.04 | 12.15 | 12.15 | 1,099,100 |
| 07 Mar 2024 | 12.32 | 12.55 | 12.30 | 12.43 | 12.43 | 922,000 |
| 06 Mar 2024 | 12.15 | 12.31 | 11.63 | 12.23 | 12.23 | 1,723,900 |
| 05 Mar 2024 | 12.41 | 12.56 | 11.94 | 12.12 | 12.12 | 1,755,000 |
| 04 Mar 2024 | 12.84 | 12.95 | 12.17 | 12.49 | 12.49 | 2,080,100 |
| 01 Mar 2024 | 12.70 | 13.12 | 12.35 | 12.90 | 12.90 | 3,158,700 |
| 29 Feb 2024 | 12.96 | 13.03 | 12.59 | 12.71 | 12.71 | 2,882,200 |
| 28 Feb 2024 | 13.35 | 13.65 | 12.40 | 12.79 | 12.79 | 4,326,200 |
| 27 Feb 2024 | 14.08 | 15.25 | 14.07 | 15.04 | 15.04 | 1,942,300 |
| 26 Feb 2024 | 14.10 | 14.38 | 13.93 | 13.97 | 13.97 | 1,080,300 |
| 23 Feb 2024 | 14.15 | 14.59 | 14.00 | 14.24 | 14.24 | 983,100 |
| 22 Feb 2024 | 13.90 | 14.33 | 13.77 | 14.14 | 14.14 | 735,500 |
| 21 Feb 2024 | 14.09 | 14.32 | 13.90 | 14.00 | 14.00 | 862,200 |
| 20 Feb 2024 | 14.32 | 14.48 | 14.04 | 14.07 | 14.07 | 1,081,500 |
| 16 Feb 2024 | 14.52 | 14.78 | 14.18 | 14.50 | 14.50 | 973,400 |
| 15 Feb 2024 | 14.55 | 14.87 | 14.32 | 14.74 | 14.74 | 808,400 |
| 14 Feb 2024 | 14.07 | 14.49 | 13.82 | 14.38 | 14.38 | 849,900 |
| 13 Feb 2024 | 13.76 | 13.90 | 13.52 | 13.76 | 13.76 | 991,800 |
| 12 Feb 2024 | 13.90 | 14.64 | 13.90 | 14.35 | 14.35 | 975,900 |
| 09 Feb 2024 | 13.80 | 14.00 | 13.78 | 13.89 | 13.89 | 677,400 |
| 08 Feb 2024 | 13.50 | 13.93 | 13.46 | 13.82 | 13.82 | 807,800 |
| 07 Feb 2024 | 13.94 | 13.94 | 13.49 | 13.51 | 13.51 | 772,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.