—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Warby Parker Inc（WRBY）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

完整圖表 ↗

每日行情

日期開盤最高最低收盤漲跌幅成交量
2026-10-1624.6125.1123.3323.34-5.08%2,786,900
2026-10-1525.2925.5524.3924.59-1.32%4,089,200
2026-10-1426.3826.3924.4624.92-6.03%3,070,800
2026-10-1326.1327.0025.7626.52+2.04%2,837,700
2026-10-1224.9226.3124.7525.99+2.73%2,161,300
2026-10-0924.9225.3424.5725.30+1.40%1,542,100
2026-10-0825.0525.3224.1624.95-1.42%2,831,900
2026-10-0725.9826.4125.2925.31-3.51%1,725,600
2026-10-0626.8926.8925.9026.23-1.58%3,257,100
2026-10-0527.0227.0225.5826.65-1.41%3,034,700
2026-10-0227.6328.1426.8427.03-1.67%2,864,600
2026-10-0127.7328.3427.0027.49-1.04%4,078,000
2026-09-3027.9228.3327.0327.78+1.13%4,100,400
2026-09-2924.9127.8624.9127.47+11.39%5,198,051
2026-09-2826.0026.2224.3924.66-7.68%3,250,124
2026-09-2526.2726.9025.4926.71+1.67%3,833,000
2026-09-2423.1826.9523.0026.27+12.51%8,428,200
2026-09-2322.9123.5522.4123.35+1.79%2,814,300
2026-09-2223.5023.9522.6722.94-1.33%3,643,400
2026-09-2122.8623.9822.8623.25+3.33%4,109,000
2026-09-1824.3524.4622.4722.50-6.95%4,808,400
2026-09-1724.2024.4323.5824.18+2.68%2,125,600
2026-09-1624.5824.7923.4423.55-3.25%3,467,500
2026-09-1525.6625.6624.0024.34-5.33%2,875,000
2026-09-1424.6225.9924.4525.71+4.05%3,386,000
2026-09-1124.8525.9024.6824.71+1.69%2,011,800
2026-09-1024.0024.5523.6724.30-1.10%2,322,600
2026-09-0924.7124.7423.5024.57-0.77%2,792,900
2026-09-0824.5024.9223.8124.76+1.68%2,872,700
2026-09-0423.0024.4322.8424.35+4.55%3,054,400
2026-09-0324.3924.5623.2723.29-2.59%2,595,200
2026-09-0224.1024.5823.9123.91-1.16%1,975,500
2026-09-0124.1624.5823.6324.19-1.67%2,001,200
2026-08-3124.9225.3724.2524.60-1.60%2,304,200
2026-08-2825.2425.9124.9925.00-1.07%1,605,900
2026-08-2725.6926.2425.2625.27-0.82%1,288,000
2026-08-2625.9526.2925.2325.48-2.00%1,673,800
2026-08-2526.5026.6825.4126.00-0.80%1,916,413
2026-08-2427.2827.8625.9426.21-4.48%2,076,751
2026-08-2127.8128.0927.0727.44-0.07%1,648,100
2026-08-2027.8628.4326.8227.46-3.65%3,045,900
2026-08-1925.9728.7025.8328.50+11.28%2,633,900
2026-08-1825.3626.3225.1925.61+0.04%2,033,700
2026-08-1725.9926.7425.0825.60-1.20%2,208,600
2026-08-1425.5326.2725.1525.91+0.12%2,794,800
2026-08-1325.7126.1825.1925.88+2.21%1,835,400
2026-08-1225.7126.1824.8425.32+1.12%2,452,000
2026-08-1126.3726.6325.0325.04-5.19%2,218,600
2026-08-1026.1626.8525.3726.41-0.19%1,752,000
2026-08-0726.3527.0925.5126.46-1.85%5,747,900
2026-08-0625.0727.0324.5026.96-7.89%6,027,100
2026-08-0530.0030.9328.2529.27-2.17%4,143,800
2026-08-0428.3630.0728.3629.92+5.80%3,145,100
2026-08-0327.2528.8427.2528.28+5.96%2,889,100
2026-07-3126.1626.8325.8726.69+2.57%1,360,700
2026-07-3026.4326.4325.7326.02-0.04%1,377,500
2026-07-2925.7626.8025.2126.03+0.12%2,079,700
2026-07-2825.2926.0024.8226.00+4.59%2,508,905
2026-07-2725.1225.8824.7924.86+1.22%2,028,416
2026-07-2424.7725.4823.9324.56+1.03%2,164,100
2026-07-2324.2524.4323.5724.31-0.98%2,500,700
2026-07-2224.2324.8923.5024.55-0.20%3,248,100
2026-07-2124.6725.2024.2324.60+0.04%2,229,421
2026-07-2026.4126.7324.3824.59-6.89%4,014,256
2026-07-1726.4628.6226.2126.41-4.28%2,672,600
2026-07-1627.0128.1826.2127.59-1.15%2,565,200
2026-07-1528.0429.5227.5327.91+1.09%3,578,300
2026-07-1427.5828.0026.7127.61+0.73%2,091,900
2026-07-1329.0029.6227.3727.41-5.65%2,545,100
2026-07-1029.5029.8328.5129.05-0.92%1,714,500
2026-07-0927.9129.3327.8629.32+5.96%1,432,700
2026-07-0827.2827.7926.2527.67-1.32%2,428,100
2026-07-0729.3429.5027.4128.04-4.04%2,210,500
2026-07-0628.8730.1628.8629.22-0.14%2,426,100
2026-07-0229.5629.6628.7529.26-0.37%2,157,600
2026-07-0129.9930.1629.3329.37-3.20%2,922,900
2026-06-3030.4530.8929.5030.34+0.76%2,630,800
2026-06-2930.0030.5929.0430.11+2.98%2,867,400
2026-06-2627.2729.3426.8129.24+6.33%5,656,600
2026-06-2527.2328.5326.9027.50+2.42%3,019,600
2026-06-2425.1327.3124.9826.85+4.72%3,240,500
2026-06-2326.5226.9325.6325.64-5.00%3,145,300
2026-06-2225.2827.4124.7626.99+3.97%3,360,100
2026-06-1824.5026.2324.2125.96+7.18%18,818,500
2026-06-1725.0125.6124.1024.22-3.62%3,382,700
2026-06-1626.7827.1324.5025.13-4.74%3,775,300
2026-06-1527.2227.9026.2326.38-0.30%3,064,000
2026-06-1225.9826.7225.7926.46+2.32%2,215,800
2026-06-1125.2826.2424.7225.86+3.36%3,021,500
2026-06-1024.6426.6024.6025.02+0.81%3,871,700
2026-06-0923.1825.0922.1824.82+5.57%4,310,200
2026-06-0823.5024.0723.1123.51+3.48%3,637,800
2026-06-0524.0324.0922.1322.72-5.80%2,571,700
2026-06-0424.2224.9823.9124.12-0.41%1,481,200
2026-06-0324.6524.8023.6824.22-3.47%2,171,500
2026-06-0224.0625.2723.7125.09+2.91%2,439,600
2026-06-0124.7325.6224.0324.38-0.57%2,428,300
2026-05-2925.5025.8424.1824.52-4.67%2,928,200
2026-05-2825.3825.8124.6625.72+0.16%1,523,700
2026-05-2725.8926.3625.2025.68+0.67%1,222,000
2026-05-2624.7626.7724.7625.51+1.67%2,808,900
2026-05-2224.2425.7224.2425.09+2.41%1,473,600
2026-05-2123.7725.0523.2224.50+0.20%2,049,100
2026-05-2024.7625.2823.0224.45-4.16%5,436,557
2026-05-1928.7130.2023.6225.51-10.96%11,795,960
2026-05-1828.7829.8027.7628.65-0.28%2,786,390
2026-05-1528.1229.2727.7728.73-0.59%4,084,100
2026-05-1428.8629.9528.2928.90+1.44%2,745,800
2026-05-1326.5028.5326.5028.49+5.71%3,331,000
2026-05-1228.4828.6626.6726.95-6.39%3,095,800
2026-05-1128.9129.8827.8328.79-2.57%4,224,700
2026-05-0827.0729.7126.3829.55+8.64%4,177,500
2026-05-0724.7928.9524.0527.20+23.47%8,817,600
2026-05-0622.2122.3721.4822.03+1.71%3,069,500
2026-05-0521.9922.4321.5221.66-1.50%2,347,600
2026-05-0422.9123.2821.7321.99-4.72%2,216,400
2026-05-0122.2623.3922.0523.08+4.34%1,658,800
2026-04-3021.5322.3621.1422.12+3.03%2,874,300
2026-04-2922.2722.2721.2321.47-4.70%1,947,600
2026-04-2823.2523.3522.3822.53-3.10%1,500,200
2026-04-2722.8623.5022.5923.25+1.93%1,421,800
2026-04-2422.2022.9721.8422.81+1.56%1,732,100
2026-04-2324.2424.5622.1322.46-8.62%2,110,500
2026-04-2225.6225.9923.9124.58-2.23%1,528,100
2026-04-2125.8926.8024.7925.14-2.90%2,584,400
2026-04-2024.7126.1324.5025.89+4.14%3,492,400
2026-04-1723.9925.2223.7324.86+7.29%1,963,600
2026-04-1623.8424.1822.8423.17-2.07%1,633,100
2026-04-1523.6823.9623.0923.66+2.25%2,032,700
2026-04-1421.5223.5721.0323.14+8.74%2,818,700
2026-04-1320.5321.3620.3621.28+2.21%1,903,000
2026-04-1020.9821.3520.6620.82-0.57%1,552,600
2026-04-0920.9821.3620.4020.94-1.69%1,865,700
2026-04-0822.8623.1021.0921.30+0.52%2,470,200
2026-04-0720.9021.2220.2121.19+0.67%1,882,900
2026-04-0620.0921.1619.8021.05+3.75%2,199,900
2026-04-0220.6321.2519.9720.29-5.23%2,367,300
2026-04-0121.3922.1621.1821.41+1.61%2,232,900
2026-03-3120.9821.6420.3221.07+3.59%2,088,800
2026-03-3020.4620.7219.9620.34+0.05%2,610,200
2026-03-2721.6121.8120.1920.33-7.55%3,249,500
2026-03-2622.9523.6321.8421.99-5.95%2,364,000
2026-03-2523.3924.2922.8523.38+1.39%1,620,600
2026-03-2423.7023.8222.3923.06-4.63%2,308,800
2026-03-2323.3824.5423.0824.18+6.57%2,519,200
2026-03-2024.1524.2322.3222.69-6.89%3,301,400
2026-03-1923.9124.7623.1924.37+1.33%2,758,100
2026-03-1823.5224.5223.2724.05+1.95%2,543,100
2026-03-1723.6124.7323.1023.59+2.92%4,595,700
2026-03-1624.4824.7222.8922.92-4.74%3,278,500
2026-03-1323.6624.1123.0224.06+2.34%2,363,000
2026-03-1224.9825.2723.4423.51-7.48%2,780,300
2026-03-1125.4126.0025.0025.41-0.51%1,630,800
2026-03-1024.9126.2024.7925.54+1.03%2,118,903
2026-03-0924.1225.4823.4125.28+1.85%2,388,383
2026-03-0626.1626.4524.7924.82-7.63%3,443,700
2026-03-0527.1427.7925.9326.87-1.79%2,096,200
2026-03-0427.7628.0826.6127.36-0.44%2,851,600
2026-03-0325.2427.5525.0027.48+4.53%3,675,500
2026-03-0224.9126.5024.5026.29+5.12%3,968,500
2026-02-2725.0126.1424.7725.01-2.50%5,538,100
2026-02-2622.0027.3322.0025.65+17.82%14,179,100
2026-02-2521.9422.3321.3521.77-2.11%4,613,300
2026-02-2422.2022.8621.8822.24+0.18%2,694,300
2026-02-2323.2423.5021.7922.20-6.37%3,281,100
2026-02-2022.9824.1222.8923.71+1.76%2,681,800
2026-02-1922.2923.3722.2523.30+2.46%1,772,600
2026-02-1821.7622.9021.7522.74+3.55%2,428,300
2026-02-1722.5723.3121.7321.96-2.23%3,010,800
2026-02-1321.8422.6821.0922.46+5.10%2,486,900
2026-02-1222.1523.0021.2421.37-2.82%3,862,400
2026-02-1122.7823.7720.8921.99-2.27%6,053,000
2026-02-1023.8224.1722.4922.50-6.79%3,265,600
2026-02-0925.7625.7624.1324.14-5.41%3,085,500
2026-02-0624.1025.5724.0525.52+7.18%2,263,000
2026-02-0525.9426.1523.7023.81-9.71%3,152,700
2026-02-0426.7426.9025.3126.37+0.96%2,020,500
2026-02-0325.9826.9825.6426.12+0.35%2,110,400
2026-02-0225.5726.8125.3526.03+2.04%2,477,600
2026-01-3026.5526.8525.2525.51-5.03%3,026,800
2026-01-2926.3227.2025.4626.86+5.87%2,793,700
2026-01-2826.9827.3224.8825.37-7.04%2,904,200
2026-01-2727.3827.9225.7127.29-0.33%2,410,700
2026-01-2626.3927.8125.8727.38+3.79%2,704,700
2026-01-2326.7527.3326.3426.38-1.38%1,996,500
2026-01-2226.7127.0626.2826.75+1.21%1,961,200
2026-01-2126.8727.2626.0926.43-1.34%2,635,400
2026-01-2027.4627.9726.7226.79-4.87%2,908,400
2026-01-1628.3328.4127.7428.16-0.60%2,638,600
2026-01-1528.8129.2828.2128.33-1.60%2,405,400
2026-01-1429.0329.7228.2428.79-1.03%2,970,000
2026-01-1326.9930.0026.3629.09+9.44%6,817,500
2026-01-1227.8528.1226.3326.58-6.08%3,946,500
2026-01-0928.6929.2227.9228.30+0.07%4,371,600
2026-01-0826.5928.5226.4228.28+4.47%3,433,200
2026-01-0725.7327.4025.7327.07+4.36%5,284,800
2026-01-0623.6526.0323.5625.94+11.57%5,713,400
2026-01-0522.4223.8522.4223.25+2.79%5,636,100
2026-01-0222.3022.8521.8622.62+3.81%4,761,700
2025-12-3121.9722.0821.4621.79-1.04%4,264,100
2025-12-3022.9022.9221.8522.02-4.26%5,321,332
2025-12-2924.1724.4522.7623.00-4.88%3,795,458
2025-12-2626.0626.2024.1424.18-8.17%3,879,900
2025-12-2425.8926.7025.7526.33+2.05%1,365,100
2025-12-2326.5627.2925.7125.80-2.71%2,259,700
2025-12-2226.4526.7825.8226.52+0.49%2,940,700
2025-12-1926.6527.1425.8426.39-1.27%4,082,300
2025-12-1827.4227.4826.3226.73-0.19%2,460,700
2025-12-1727.7327.9626.5626.78+0.49%3,547,700
2025-12-1627.2027.5025.7826.65-0.71%4,050,700
2025-12-1527.2827.9526.5026.84-2.04%3,934,800
2025-12-1230.1530.2427.2627.40-9.36%8,077,600
2025-12-1129.0731.0028.0330.23+2.23%13,566,700
2025-12-1023.5129.6623.4629.57+27.35%23,628,800
2025-12-0920.9623.5320.9623.22+9.22%9,888,858
2025-12-0819.5121.7919.5121.26+13.27%11,239,550
2025-12-0518.2919.1817.8318.77+1.90%4,829,500
2025-12-0419.0819.3218.1618.42-3.46%3,803,300
2025-12-0318.7319.0918.5019.08+3.14%2,339,000
2025-12-0219.0319.0918.0618.50-1.54%3,042,193
2025-12-0119.6219.8818.7518.79-5.15%2,548,420
2025-11-2819.9920.0519.5419.81+0.76%880,800
2025-11-2619.9620.3719.4719.66-1.65%2,756,100
2025-11-2518.8920.0918.8919.99+6.50%3,601,500
2025-11-2418.0718.9717.9018.77+2.68%2,800,100
2025-11-2117.0518.3916.9518.28+7.47%2,711,300
2025-11-2017.5118.0416.9917.01-2.24%2,049,800
2025-11-1917.2217.4116.9117.40+1.46%2,108,900
2025-11-1816.4917.4316.4617.15+4.00%3,263,000
2025-11-1716.8717.1316.2616.49-2.77%3,779,200
2025-11-1417.1317.4516.7716.96-1.85%4,194,700
2025-11-1317.5017.5717.1117.28-1.20%3,445,200
2025-11-1217.4917.9117.0617.49+0.63%4,626,300
2025-11-1117.4717.5017.0317.38-0.06%4,481,200
2025-11-1017.1917.5416.8017.39+0.99%3,187,700
2025-11-0716.5117.4716.2917.22+1.71%4,879,300
2025-11-0616.6117.6614.9616.93-11.13%7,759,800
2025-11-0519.4519.8419.0219.05-3.05%3,288,000
2025-11-0419.5019.6719.1719.65-0.61%1,933,100
2025-11-0319.4920.0919.4919.77+0.92%2,504,300
2025-10-3119.3620.0119.0519.59+1.66%2,548,000
2025-10-3019.9020.0219.0019.27-3.89%2,593,200
2025-10-2921.0321.0319.7420.05-5.11%2,544,300
2025-10-2821.5021.5620.9721.13-1.72%1,655,000
2025-10-2721.4421.8321.4221.50+1.13%1,688,500
2025-10-2422.5222.6421.2021.26-4.06%2,234,200
2025-10-2321.6622.3421.6122.16+1.47%1,785,300
2025-10-2221.6421.9721.5021.84+0.51%1,415,300
2025-10-2121.6922.0921.3621.73-0.23%1,585,500
2025-10-2022.0422.4021.7121.78+0.37%1,440,000

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：5月（+17.35%）。最弱月份：10月（-27.79%）。基於2年每日數據（2025–2026）。

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Warby Parker Inc（WRBY）最新收盤價是多少？

2026-10-16 收於 23.34，來自Closelook數據湖的每日價格紀錄。

WRBY 的52週最高價和最低價是多少？

過去52週最高 31.00、最低 14.96（截至 2026-10-16）。

Warby Parker Inc 歷史上最強和最弱的月份是哪個？

歷史上，WRBY 最強的日曆月份是5月（平均 +17.35%），最弱的是10月（平均 -27.79%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。