BMV · WRBY · stock
Warby Parker Inc. (WRBY) stock price history
Every BMV trading session of Warby Parker Inc. from Jun 3, 2025 to Sep 25, 2026: 332 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WRBY adjusted close, 2025 to 2026
- MX$411.44
- All time high, 2025
- MX$411.44
- 52 week high, MX$369.50 low
- 332
- Daily sessions since 2025
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
WRBY key facts
- Warby Parker Inc. (WRBY) closed at MX$380.00 on Sep 25, 2026 on BMV.
- WRBY's all time high close is MX$411.44, set on Jun 3, 2025; its all time low close is MX$369.50 on Oct 29, 2025.
- WRBY's 52 week range is MX$369.50 to MX$411.44.
- WRBY returned -7.6% over the year to Sep 25, 2026.
- Since Jun 3, 2025 WRBY returned -8%, -5.9% a year compounded.
- WRBY's deepest drawdown was -10.2% from Oct 28, 2025 to Oct 29, 2025.
- DataCedar holds 332 daily sessions of WRBY history from Jun 3, 2025 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
WRBY price chart, 2025 to 2026
WRBY returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.8% |
| 3 months | +2.8% |
| 6 months | +2.8% |
| Year to date | +2.8% |
| 1 year | -7.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 3, 2025 | -7.6% |
| Compound annual growth, 1.3 years | -5.9% |
WRBY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$411.44 on Jun 3, 2025
- All time low close
- MX$369.50 on Oct 29, 2025
- 52 week high
- MX$411.44 on Sep 25, 2025
- 52 week low
- MX$369.50 on Oct 29, 2025
- Deepest drawdown
- -10.2% from Oct 28, 2025 to Oct 29, 2025, not yet recovered
- Best single session
- +2.8% on Sep 23, 2026
- Worst single session
- -10.2% on Oct 29, 2025
- Volatility, 1 year annualised
- 11.1%
- Sessions closing higher, 1 year
- 0%
WRBY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jun 3, 2025; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$369.50 | MX$380.00 | MX$369.50 | MX$380.00 | +2.8% | 10 | 184 |
| 2025 | MX$411.44 | MX$411.44 | MX$369.50 | MX$369.50 | n/a | 53.8K | 148 |
WRBY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$380.00 | +2.8% |
| August 2026 | MX$369.50 | 0.0% |
| July 2026 | MX$369.50 | 0.0% |
| June 2026 | MX$369.50 | 0.0% |
| May 2026 | MX$369.50 | 0.0% |
| April 2026 | MX$369.50 | 0.0% |
| March 2026 | MX$369.50 | 0.0% |
| February 2026 | MX$369.50 | 0.0% |
| January 2026 | MX$369.50 | 0.0% |
| December 2025 | MX$369.50 | 0.0% |
| November 2025 | MX$369.50 | 0.0% |
| October 2025 | MX$369.50 | -10.2% |
About the WRBY data
Daily bars. 332 sessions from Jun 3, 2025 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 23, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 3, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WRBY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
WRBY share price history
