Wheels Up Experience Inc. (UP)
NYSE: UP · Real-Time Price · USD
1.020
-0.060 (-5.56%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Wheels Up Experience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.07 | 1.13 | 1.01 | 1.02 | 1.02 | -5.56% | 642,272 |
| Mar 27, 2025 | 1.05 | 1.10 | 1.04 | 1.08 | 1.08 | 0.93% | 443,748 |
| Mar 26, 2025 | 1.13 | 1.13 | 1.05 | 1.07 | 1.07 | -4.46% | 469,958 |
| Mar 25, 2025 | 1.15 | 1.18 | 1.07 | 1.12 | 1.12 | -3.45% | 582,364 |
| Mar 24, 2025 | 1.07 | 1.19 | 1.06 | 1.16 | 1.16 | 10.48% | 1,131,944 |
| Mar 21, 2025 | 1.08 | 1.11 | 1.04 | 1.05 | 1.05 | -2.78% | 843,741 |
| Mar 20, 2025 | 1.11 | 1.13 | 1.06 | 1.08 | 1.08 | -3.57% | 377,809 |
| Mar 19, 2025 | 1.04 | 1.14 | 1.04 | 1.12 | 1.12 | 6.67% | 702,964 |
| Mar 18, 2025 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | -4.55% | 582,361 |
| Mar 17, 2025 | 1.09 | 1.12 | 1.06 | 1.10 | 1.10 | 0.92% | 569,498 |
| Mar 14, 2025 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -1.80% | 693,025 |
| Mar 13, 2025 | 1.00 | 1.12 | 1.00 | 1.11 | 1.11 | 9.90% | 967,005 |
| Mar 12, 2025 | 1.17 | 1.17 | 0.95 | 1.01 | 1.01 | -10.62% | 2,449,496 |
| Mar 11, 2025 | 1.09 | 1.14 | 1.07 | 1.13 | 1.13 | 5.61% | 1,326,930 |
| Mar 10, 2025 | 1.12 | 1.13 | 1.04 | 1.07 | 1.07 | -4.46% | 1,371,214 |
| Mar 7, 2025 | 1.20 | 1.22 | 1.10 | 1.12 | 1.12 | -5.88% | 1,207,160 |
| Mar 6, 2025 | 1.25 | 1.28 | 1.17 | 1.19 | 1.19 | -4.03% | 837,515 |
| Mar 5, 2025 | 1.16 | 1.26 | 1.13 | 1.24 | 1.24 | 5.08% | 841,422 |
| Mar 4, 2025 | 1.13 | 1.22 | 1.10 | 1.18 | 1.18 | 0.85% | 1,035,485 |
| Mar 3, 2025 | 1.22 | 1.32 | 1.15 | 1.17 | 1.17 | -3.31% | 773,656 |
| Feb 28, 2025 | 1.15 | 1.21 | 1.12 | 1.21 | 1.21 | 6.14% | 1,065,095 |
| Feb 27, 2025 | 1.22 | 1.22 | 1.13 | 1.14 | 1.14 | -5.00% | 1,181,109 |
| Feb 26, 2025 | 1.27 | 1.28 | 1.18 | 1.20 | 1.20 | -5.51% | 808,861 |
| Feb 25, 2025 | 1.34 | 1.34 | 1.23 | 1.27 | 1.27 | -3.05% | 745,061 |
| Feb 24, 2025 | 1.45 | 1.45 | 1.28 | 1.31 | 1.31 | -7.75% | 1,009,737 |
| Feb 21, 2025 | 1.51 | 1.53 | 1.42 | 1.42 | 1.42 | -4.70% | 567,662 |
| Feb 20, 2025 | 1.47 | 1.49 | 1.44 | 1.49 | 1.49 | 0.68% | 247,617 |
| Feb 19, 2025 | 1.46 | 1.50 | 1.41 | 1.48 | 1.48 | 1.37% | 417,142 |
| Feb 18, 2025 | 1.45 | 1.51 | 1.45 | 1.46 | 1.46 | 0.69% | 382,309 |
| Feb 14, 2025 | 1.41 | 1.47 | 1.41 | 1.45 | 1.45 | 3.57% | 441,188 |
| Feb 13, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -1.41% | 371,266 |
| Feb 12, 2025 | 1.40 | 1.45 | 1.37 | 1.42 | 1.42 | -0.70% | 554,111 |
| Feb 11, 2025 | 1.50 | 1.50 | 1.41 | 1.43 | 1.43 | -5.30% | 585,953 |
| Feb 10, 2025 | 1.50 | 1.54 | 1.47 | 1.51 | 1.51 | 2.03% | 559,403 |
| Feb 7, 2025 | 1.51 | 1.54 | 1.48 | 1.48 | 1.48 | -2.63% | 586,135 |
| Feb 6, 2025 | 1.45 | 1.53 | 1.45 | 1.52 | 1.52 | 4.83% | 688,469 |
| Feb 5, 2025 | 1.51 | 1.51 | 1.42 | 1.45 | 1.45 | -3.97% | 1,358,153 |
| Feb 4, 2025 | 1.51 | 1.52 | 1.46 | 1.51 | 1.51 | 0.67% | 673,698 |
| Feb 3, 2025 | 1.55 | 1.55 | 1.45 | 1.50 | 1.50 | -3.85% | 1,063,907 |
| Jan 31, 2025 | 1.60 | 1.64 | 1.55 | 1.56 | 1.56 | -3.70% | 1,436,250 |
| Jan 30, 2025 | 1.59 | 1.65 | 1.59 | 1.62 | 1.62 | 0.62% | 811,346 |
| Jan 29, 2025 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | -1.23% | 674,431 |
| Jan 28, 2025 | 1.64 | 1.65 | 1.60 | 1.63 | 1.63 | - | 748,130 |
| Jan 27, 2025 | 1.62 | 1.65 | 1.59 | 1.63 | 1.63 | 0.62% | 729,752 |
| Jan 24, 2025 | 1.63 | 1.68 | 1.62 | 1.62 | 1.62 | -1.22% | 576,119 |
| Jan 23, 2025 | 1.64 | 1.67 | 1.62 | 1.64 | 1.64 | - | 560,882 |
| Jan 22, 2025 | 1.67 | 1.71 | 1.63 | 1.64 | 1.64 | -1.80% | 496,632 |
| Jan 21, 2025 | 1.65 | 1.71 | 1.61 | 1.67 | 1.67 | 2.45% | 605,946 |
| Jan 17, 2025 | 1.66 | 1.67 | 1.62 | 1.63 | 1.63 | 0.62% | 742,513 |
| Jan 16, 2025 | 1.65 | 1.68 | 1.61 | 1.62 | 1.62 | -1.22% | 416,002 |