Warby Parker Inc.
WRBYNYSEHealthcare● Active
$23.51
+$0.79(+3.48%)
Market Cap$2.9B
P/E Ratio—
52W High$31
52W Low$14.96
Warby Parker Inc.（WRBY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
wrby · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$60.30
Nov 12, 2021
-61.0% from here
5-Year Low5Y
$9.50
Mar 20, 2023
+147.5% from low
IPO Priceadj.
$54.49
Sep 29, 2021
-56.9% since IPO
1 Year Ago
$22.48
Jun 9, 2025
+4.6% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · WRBY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $23.50 | $24.07 | $23.11 | $23.51 | $23.51 | 3.6M | +0.04% |
| Jun 5, 2026 | $24.03 | $24.09 | $22.13 | $22.72 | $22.72 | 2.6M | -5.45% |
| Jun 4, 2026 | $24.22 | $24.98 | $23.91 | $24.12 | $24.12 | 1.5M | -0.41% |
| Jun 3, 2026 | $24.65 | $24.80 | $23.68 | $24.22 | $24.22 | 2.2M | -1.74% |
| Jun 2, 2026 | $24.06 | $25.28 | $23.71 | $25.09 | $25.09 | 2.4M | +4.28% |
| Jun 1, 2026 | $24.73 | $25.62 | $24.03 | $24.38 | $24.38 | 2.4M | -1.42% |
| May 29, 2026 | $25.50 | $25.85 | $24.18 | $24.52 | $24.52 | 2.9M | -3.84% |
| May 28, 2026 | $25.38 | $25.81 | $24.66 | $25.72 | $25.72 | 1.5M | +1.34% |
| May 27, 2026 | $25.89 | $26.36 | $25.20 | $25.68 | $25.68 | 1.2M | -0.81% |
| May 26, 2026 | $24.76 | $26.77 | $24.76 | $25.51 | $25.51 | 2.8M | +3.03% |
| May 22, 2026 | $24.24 | $25.72 | $24.24 | $25.09 | $25.09 | 1.5M | +3.51% |
| May 21, 2026 | $23.77 | $25.05 | $23.22 | $24.50 | $24.50 | 2.0M | +3.07% |
| May 20, 2026 | $24.76 | $25.28 | $23.02 | $24.45 | $24.45 | 5.4M | -1.25% |
| May 19, 2026 | $28.71 | $30.20 | $23.62 | $25.51 | $25.51 | 11.8M | -11.15% |
| May 18, 2026 | $28.78 | $29.80 | $27.76 | $28.65 | $28.65 | 2.8M | -0.45% |
| May 15, 2026 | $28.12 | $29.28 | $27.77 | $28.73 | $28.73 | 4.1M | +2.17% |
| May 14, 2026 | $28.86 | $29.95 | $28.29 | $28.90 | $28.90 | 2.7M | +0.14% |
| May 13, 2026 | $26.50 | $28.53 | $26.50 | $28.49 | $28.49 | 3.3M | +7.51% |
| May 12, 2026 | $28.48 | $28.66 | $26.67 | $26.95 | $26.95 | 3.1M | -5.37% |
| May 11, 2026 | $28.91 | $29.88 | $27.83 | $28.79 | $28.79 | 4.2M | -0.42% |
Showing 1–20 of 1,177 records
Annual Stock Price Performance · WRBY
Jan 1 → Dec 31 · 6 years2026+5.4%$22.30 → $23.51
+5.4%
2025-11.1%$24.50 → $21.79
-11.1%
2024+72.9%$14.00 → $24.21
+72.9%
2023+1.1%$13.94 → $14.10
+1.1%
2022-70.9%$46.42 → $13.49
-70.9%
2021-13.9%$54.05 → $46.56
-13.9%
Best Year2024 · +72.9%
Worst Year2022 · -70.9%
Positive Years3 / 6
Avg Annual Return-2.7%
6Y Total Return-56.5%
6Y CAGR~-13.0% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in WRBY?
If you invested $1,000 in WRBY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$431
Total Return-56.9%
CAGR~-15.5% / yr
Profit$-569
Based on Sep 29, 2021 · $54.49Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Warby Parker Inc.（WRBY）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $23.51。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WRBY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WRBY 历史股价FMP 日线复权 OHLCV