Wheels Up Experience Inc. (UP)
NYSE: UP · Real-Time Price · USD
0.8428
+0.0680 (8.78%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Wheels Up Experience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20250.800.850.770.840.848.78%695,264
Apr 23, 20250.790.820.750.770.773.29%590,143
Apr 22, 20250.810.820.750.750.75-3.85%699,106
Apr 21, 20250.770.800.740.780.78-6.02%475,750
Apr 17, 20250.820.850.810.830.831.23%418,991
Apr 16, 20250.800.850.790.820.821.20%536,272
Apr 15, 20250.840.840.780.810.811.30%505,607
Apr 14, 20250.860.870.770.800.80-5.78%723,285
Apr 11, 20250.840.850.790.850.856.18%544,655
Apr 10, 20250.840.880.800.800.80-10.16%991,520
Apr 9, 20250.810.930.790.890.8910.82%951,857
Apr 8, 20251.001.000.780.800.80-16.34%647,407
Apr 7, 20250.840.980.790.960.968.73%770,447
Apr 4, 20250.860.900.790.880.883.20%1,284,661
Apr 3, 20250.920.930.840.860.86-8.19%1,230,898
Apr 2, 20250.960.990.910.930.93-4.71%1,026,129
Apr 1, 20251.001.000.950.980.98-3.18%625,782
Mar 31, 20251.011.020.971.011.01-0.98%722,369
Mar 28, 20251.071.131.011.021.02-5.56%643,675
Mar 27, 20251.051.101.041.081.080.93%443,748
Mar 26, 20251.131.131.051.071.07-4.46%469,958
Mar 25, 20251.151.181.071.121.12-3.45%582,364
Mar 24, 20251.071.191.061.161.1610.48%1,131,944
Mar 21, 20251.081.111.041.051.05-2.78%843,741
Mar 20, 20251.111.131.061.081.08-3.57%377,809
Mar 19, 20251.041.141.041.121.126.67%702,964
Mar 18, 20251.071.081.031.051.05-4.55%582,361
Mar 17, 20251.091.121.061.101.100.92%569,498
Mar 14, 20251.131.131.071.091.09-1.80%693,025
Mar 13, 20251.001.121.001.111.119.90%967,005
Mar 12, 20251.171.170.951.011.01-10.62%2,449,496
Mar 11, 20251.091.141.071.131.135.61%1,326,930
Mar 10, 20251.121.131.041.071.07-4.46%1,371,214
Mar 7, 20251.201.221.101.121.12-5.88%1,207,160
Mar 6, 20251.251.281.171.191.19-4.03%837,515
Mar 5, 20251.161.261.131.241.245.08%841,422
Mar 4, 20251.131.221.101.181.180.85%1,035,485
Mar 3, 20251.221.321.151.171.17-3.31%773,656
Feb 28, 20251.151.211.121.211.216.14%1,065,095
Feb 27, 20251.221.221.131.141.14-5.00%1,181,109
Feb 26, 20251.271.281.181.201.20-5.51%808,861
Feb 25, 20251.341.341.231.271.27-3.05%745,061
Feb 24, 20251.451.451.281.311.31-7.75%1,009,737
Feb 21, 20251.511.531.421.421.42-4.70%567,662
Feb 20, 20251.471.491.441.491.490.68%247,617
Feb 19, 20251.461.501.411.481.481.37%417,142
Feb 18, 20251.451.511.451.461.460.69%382,309
Feb 14, 20251.411.471.411.451.453.57%441,188
Feb 13, 20251.451.451.401.401.40-1.41%371,266
Feb 12, 20251.401.451.371.421.42-0.70%554,111