ストックスクリーナーアプリを入手
20.18
1.00%
0.1877
Warby Parker Inc (WRBY) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-26 | $20.37 | $19.85 | $0.5185 | 567,365.0 | +0.95% |
| 2025-11-25 | $20.09 | $18.89 | $1.20 | 3,587,261.0 | +6.50% |
| 2025-11-24 | $18.97 | $17.90 | $1.07 | 2,780,686.0 | +2.68% |
| 2025-11-21 | $18.39 | $16.95 | $1.44 | 2,710,455.0 | +7.47% |
| 2025-11-20 | $18.04 | $16.99 | $1.05 | 2,048,733.0 | -2.24% |
| 2025-11-19 | $17.41 | $16.91 | $0.505 | 2,108,432.0 | +1.46% |
| 2025-11-18 | $17.43 | $16.46 | $0.9695 | 3,262,253.0 | +4.00% |
| 2025-11-17 | $17.13 | $16.26 | $0.87 | 3,778,851.0 | -2.77% |
| 2025-11-14 | $17.45 | $16.77 | $0.68 | 4,194,137.0 | -1.85% |
| 2025-11-13 | $17.57 | $17.11 | $0.46 | 3,444,523.0 | -1.20% |
| 2025-11-12 | $17.91 | $17.06 | $0.845 | 4,625,243.0 | +0.63% |
| 2025-11-11 | $17.50 | $17.03 | $0.465 | 4,481,170.0 | -0.06% |
| 2025-11-10 | $17.54 | $16.80 | $0.745 | 3,187,569.0 | +0.99% |
| 2025-11-07 | $17.47 | $16.29 | $1.18 | 4,861,594.0 | +1.71% |
| 2025-11-06 | $17.66 | $14.96 | $2.70 | 7,758,356.0 | -11.13% |
| 2025-11-05 | $19.84 | $19.02 | $0.825 | 3,286,057.0 | -3.05% |
| 2025-11-04 | $19.67 | $19.17 | $0.4999 | 1,932,691.0 | -0.61% |
| 2025-11-03 | $20.09 | $19.49 | $0.60 | 2,504,031.0 | +0.92% |
| 2025-10-31 | $20.01 | $19.05 | $0.96 | 2,547,888.0 | +1.66% |
| 2025-10-30 | $20.02 | $19.00 | $1.02 | 2,592,910.0 | -3.89% |
| 2025-10-29 | $21.03 | $19.74 | $1.29 | 2,542,936.0 | -5.11% |
| 2025-10-28 | $21.56 | $20.97 | $0.59 | 1,653,422.0 | -1.72% |
Warby Parker Inc (WRBY) 株の年ごとの株価履歴
この詳細な分析では、Warby Parker Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はWRBY株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Warby Parker Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のWarby Parker Inc (WRBY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $20.37 | $14.96 | $5.41 | 61,119,407.0 | +3.01% |
| 2025-10 | $27.64 | $19.00 | $8.64 | 41,835,547.0 | -28.97% |
| 2025-09 | $29.04 | $24.99 | $4.05 | 32,909,348.0 | +5.27% |
| 2025-08 | $29.73 | $22.54 | $7.20 | 37,728,461.0 | +9.39% |
| 2025-07 | $24.79 | $21.11 | $3.68 | 34,291,739.0 | +9.21% |
| 2025-06 | $23.41 | $20.17 | $3.24 | 40,072,343.0 | +3.59% |
| 2025-05 | $22.15 | $15.55 | $6.60 | 72,810,624.0 | +28.23% |
| 2025-04 | $19.23 | $13.63 | $5.60 | 55,741,000.0 | -9.43% |
| 2025-03 | $25.19 | $17.53 | $7.66 | 53,024,604.0 | -26.28% |
| 2025-02 | $27.88 | $21.95 | $5.93 | 28,230,542.0 | -10.75% |
| 2025-01 | $28.68 | $24.24 | $4.44 | 33,012,844.0 | +14.46% |
2024年のWarby Parker Inc (WRBY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $25.89 | $21.90 | $3.99 | 31,631,794.0 | +7.41% |
| 2024-11 | $24.60 | $17.06 | $7.54 | 35,867,295.0 | +33.14% |
| 2024-10 | $18.37 | $14.80 | $3.57 | 29,821,825.0 | +3.67% |
| 2024-09 | $16.64 | $12.69 | $3.95 | 29,581,824.0 | +9.45% |
| 2024-08 | $16.55 | $12.46 | $4.09 | 46,394,554.0 | -9.41% |
| 2024-07 | $17.23 | $15.21 | $2.02 | 22,791,963.0 | +2.55% |
| 2024-06 | $17.95 | $15.13 | $2.81 | 23,699,488.0 | -9.32% |
| 2024-05 | $17.95 | $11.66 | $6.29 | 36,202,873.0 | +50.85% |
| 2024-04 | $14.08 | $11.67 | $2.41 | 24,404,737.0 | -13.74% |
| 2024-03 | $13.71 | $11.35 | $2.36 | 28,572,465.0 | +7.08% |
| 2024-02 | $15.25 | $12.40 | $2.85 | 24,157,452.0 | -0.31% |
| 2024-01 | $15.13 | $12.70 | $2.43 | 21,560,307.0 | -9.57% |
2023年のWarby Parker Inc (WRBY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $14.37 | $10.28 | $4.09 | 23,372,544.0 | +35.45% |
| 2023-11 | $14.31 | $9.83 | $4.48 | 31,618,439.0 | -19.80% |
| 2023-10 | $14.92 | $12.86 | $2.06 | 22,506,684.0 | -1.37% |
| 2023-09 | $13.57 | $11.58 | $1.99 | 23,067,005.0 | +9.58% |
| 2023-08 | $16.49 | $11.54 | $4.95 | 22,797,622.0 | -19.61% |
| 2023-07 | $15.19 | $11.47 | $3.72 | 20,819,207.0 | +27.80% |
| 2023-06 | $12.60 | $10.81 | $1.79 | 20,692,389.0 | +6.18% |
| 2023-05 | $12.77 | $10.64 | $2.13 | 20,424,229.0 | +4.56% |
| 2023-04 | $11.83 | $10.20 | $1.63 | 16,824,623.0 | -0.57% |
| 2023-03 | $13.13 | $9.50 | $3.63 | 35,174,930.0 | -18.60% |
| 2023-02 | $17.88 | $12.31 | $5.57 | 23,337,837.0 | -19.44% |
| 2023-01 | $17.80 | $13.78 | $4.03 | 14,814,990.0 | +19.72% |
0.37%
0.45%
大文字化:
|
ボリューム (24 時間):