XNYS
Datos históricos de Warby Parker Inc.
Warby Parker Inc. · WRBY
$25.30
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:09 UTC
- Variación en el periodo
- +13.66%
- Máximo
- US$31.00
- 11 de diciembre de 2025
- Mínimo
- US$14.96
- 6 de noviembre de 2025
- Volumen medio diario
- 3.26 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 24.92 | 25.34 | 24.57 | 25.30 | +1.40% | 1.54 M |
| 8 oct 2026 | 25.05 | 25.32 | 24.16 | 24.95 | −1.42% | 2.83 M |
| 7 oct 2026 | 25.98 | 26.41 | 25.29 | 25.31 | −3.51% | 1.73 M |
| 6 oct 2026 | 26.89 | 26.89 | 25.90 | 26.23 | −1.58% | 3.26 M |
| 5 oct 2026 | 27.02 | 27.02 | 25.58 | 26.65 | −1.41% | 3.03 M |
| 2 oct 2026 | 27.63 | 28.14 | 26.84 | 27.03 | −1.67% | 2.87 M |
| 1 oct 2026 | 27.73 | 28.35 | 27.00 | 27.49 | −1.04% | 4.08 M |
| 30 sep 2026 | 27.92 | 28.33 | 27.03 | 27.78 | +1.13% | 4.1 M |
| 29 sep 2026 | 24.91 | 27.86 | 24.91 | 27.47 | +11.39% | 5.2 M |
| 28 sep 2026 | 26.00 | 26.22 | 24.39 | 24.66 | −7.68% | 3.25 M |
| 25 sep 2026 | 26.27 | 26.90 | 25.49 | 26.71 | +1.67% | 3.83 M |
| 24 sep 2026 | 23.18 | 26.95 | 23.00 | 26.27 | +12.51% | 8.43 M |
| 23 sep 2026 | 22.91 | 23.55 | 22.41 | 23.35 | +1.79% | 2.82 M |
| 22 sep 2026 | 23.50 | 23.95 | 22.67 | 22.94 | −1.33% | 3.64 M |
| 21 sep 2026 | 22.86 | 23.98 | 22.86 | 23.25 | +3.33% | 4.11 M |
| 18 sep 2026 | 24.35 | 24.46 | 22.47 | 22.50 | −6.95% | 4.81 M |
| 17 sep 2026 | 24.20 | 24.43 | 23.58 | 24.18 | +2.68% | 2.13 M |
| 16 sep 2026 | 24.58 | 24.79 | 23.44 | 23.55 | −3.25% | 3.47 M |
| 15 sep 2026 | 25.66 | 25.66 | 24.00 | 24.34 | −5.33% | 2.88 M |
| 14 sep 2026 | 24.62 | 25.99 | 24.45 | 25.71 | +4.05% | 3.39 M |
| 11 sep 2026 | 24.85 | 25.90 | 24.68 | 24.71 | +1.69% | 2.01 M |
| 10 sep 2026 | 24.00 | 24.56 | 23.67 | 24.30 | −1.10% | 2.32 M |
| 9 sep 2026 | 24.71 | 24.74 | 23.50 | 24.57 | −0.77% | 2.8 M |
| 8 sep 2026 | 24.50 | 24.92 | 23.81 | 24.76 | +1.68% | 2.87 M |
| 4 sep 2026 | 23.00 | 24.43 | 22.84 | 24.35 | +4.55% | 3.05 M |
| 3 sep 2026 | 24.39 | 24.56 | 23.27 | 23.29 | −2.59% | 2.6 M |
| 2 sep 2026 | 24.10 | 24.58 | 23.91 | 23.91 | −1.16% | 1.98 M |
| 1 sep 2026 | 24.16 | 24.58 | 23.63 | 24.19 | −1.67% | 2 M |
| 31 ago 2026 | 24.92 | 25.37 | 24.25 | 24.60 | −1.60% | 2.3 M |
| 28 ago 2026 | 25.24 | 25.91 | 24.99 | 25.00 | −1.07% | 1.61 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.