Yahoo

Correo

U.S. markets open in 3 hours

F S&P 500
5,076.00
+29.50(+0.58%)
F Dow Jones
38,193.00
+124.00(+0.33%)
F Nasdaq
17,581.50
+143.25(+0.82%)
E-mini Russell 2000 Index Futur
2,009.50
+19.80(+1.00%)
Petróleo
79.54
+0.54(+0.68%)
Oro
2,306.80
-4.20(-0.18%)

Warby Parker Inc. (WRBY)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

11.98

+0.24

(+2.04%)

Al cierre: 04:00PM EDT

11.98

0.00

(0.00%)

Fuera de horario:

06:21PM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	11.73	12.44	11.66	11.98	11.98	1,150,800
30 abr 2024	12.29	12.29	11.67	11.74	11.74	1,476,100
29 abr 2024	12.94	13.02	12.33	12.47	12.47	1,083,600
26 abr 2024	12.82	13.26	12.73	12.92	12.92	923,600
25 abr 2024	12.88	12.95	12.48	12.75	12.75	1,255,400
24 abr 2024	13.35	13.44	12.90	13.08	13.08	1,311,200
23 abr 2024	12.41	13.43	12.41	13.40	13.40	1,132,800
22 abr 2024	12.08	12.47	12.00	12.38	12.38	1,135,900
19 abr 2024	11.82	12.25	11.77	12.05	12.05	1,008,700
18 abr 2024	12.14	12.14	11.81	11.88	11.88	1,070,500
17 abr 2024	12.69	12.69	11.95	12.09	12.09	995,600
16 abr 2024	12.91	12.91	12.50	12.61	12.61	1,213,500
15 abr 2024	13.34	13.58	13.03	13.03	13.03	883,000
12 abr 2024	13.44	13.60	12.94	13.22	13.22	837,400
11 abr 2024	13.62	13.70	13.21	13.54	13.54	894,000
10 abr 2024	13.43	13.74	13.15	13.39	13.39	871,100
09 abr 2024	13.44	13.80	13.33	13.79	13.79	792,100
08 abr 2024	13.27	13.64	13.27	13.43	13.43	1,645,400
05 abr 2024	13.12	13.40	13.00	13.03	13.03	1,201,300
04 abr 2024	13.52	13.58	13.14	13.21	13.21	1,014,500
03 abr 2024	13.17	13.37	13.02	13.32	13.32	1,692,100
02 abr 2024	13.79	14.08	13.11	13.19	13.19	1,647,900
01 abr 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
06 feb 2024	13.27	14.01	13.22	13.97	13.97	952,400
05 feb 2024	13.55	13.89	13.07	13.25	13.25	785,300
02 feb 2024	12.84	13.78	12.83	13.72	13.72	942,800
01 feb 2024	12.87	13.15	12.73	13.05	13.05	731,500
31 ene 2024	13.24	13.58	12.72	12.75	12.75	1,539,400
30 ene 2024	13.09	13.40	12.98	13.27	13.27	530,400
29 ene 2024	12.97	13.23	12.80	13.18	13.18	463,300
26 ene 2024	13.36	13.51	12.96	12.97	12.97	637,300
25 ene 2024	13.27	13.36	13.10	13.22	13.22	730,400
24 ene 2024	13.51	13.51	13.04	13.05	13.05	702,900
23 ene 2024	13.49	13.52	13.07	13.31	13.31	1,002,200
22 ene 2024	13.26	13.44	13.06	13.24	13.24	1,137,800
19 ene 2024	13.29	13.40	12.93	13.18	13.18	922,800
18 ene 2024	13.10	13.26	12.91	13.25	13.25	762,600
17 ene 2024	13.17	13.17	12.70	12.99	12.99	832,600
16 ene 2024	13.54	13.60	13.10	13.25	13.25	1,021,100
12 ene 2024	14.24	14.28	13.61	13.76	13.76	699,300
11 ene 2024	13.93	14.03	13.49	13.93	13.93	813,400
10 ene 2024	13.95	14.42	13.82	14.10	14.10	1,152,200
09 ene 2024	14.38	14.39	13.85	13.91	13.91	863,400
08 ene 2024	13.81	14.85	13.58	14.58	14.58	1,113,200
05 ene 2024	14.09	14.52	13.77	13.79	13.79	1,174,600
04 ene 2024	14.37	14.52	13.90	14.29	14.29	1,244,500
03 ene 2024	14.69	14.89	14.39	14.50	14.50	2,129,400
02 ene 2024	14.00	15.13	13.90	14.90	14.90	2,088,200
29 dic 2023	14.00	14.37	13.92	14.10	14.10	1,429,000
28 dic 2023	13.78	14.02	13.65	14.00	14.00	794,300
27 dic 2023	13.78	13.92	13.54	13.75	13.75	655,700
26 dic 2023	13.38	13.84	13.13	13.75	13.75	747,500
22 dic 2023	13.26	13.60	13.16	13.52	13.52	1,083,100
21 dic 2023	12.91	13.42	12.78	13.35	13.35	1,069,500
20 dic 2023	12.38	12.76	12.16	12.65	12.65	1,614,500
19 dic 2023	12.01	12.58	12.01	12.45	12.45	1,220,100
18 dic 2023	11.87	12.05	11.59	11.83	11.83	1,592,800
15 dic 2023	12.30	12.34	11.78	11.78	11.78	1,895,100
14 dic 2023	12.00	12.50	12.00	12.20	12.20	1,290,200
13 dic 2023	11.07	11.75	10.80	11.71	11.71	1,076,100
12 dic 2023	11.40	11.47	11.03	11.15	11.15	953,100
11 dic 2023	10.64	11.56	10.48	11.41	11.41	1,233,300
08 dic 2023	10.94	10.98	10.28	10.68	10.68	2,083,600
07 dic 2023	11.11	11.11	10.88	11.00	11.00	669,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,076.00+29.50(+0.58%)

F Dow Jones38,193.00+124.00(+0.33%)

F Nasdaq17,581.50+143.25(+0.82%)

E-mini Russell 2000 Index Futur2,009.50+19.80(+1.00%)

Petróleo79.54+0.54(+0.68%)

Oro2,306.80-4.20(-0.18%)

Warby Parker Inc. (WRBY)

F S&P 500
5,076.00
+29.50(+0.58%)

F Dow Jones
38,193.00
+124.00(+0.33%)

F Nasdaq
17,581.50
+143.25(+0.82%)

E-mini Russell 2000 Index Futur
2,009.50
+19.80(+1.00%)

Petróleo
79.54
+0.54(+0.68%)

Oro
2,306.80
-4.20(-0.18%)