Skip to main content
Wheels Up Experience Inc. (UP)
NYSE: UP · Real-Time Price · USD
1.810
+0.010 (0.56%)
At close: Dec 20, 2024, 4:00 PM
1.800
-0.010 (-0.55%)
After-hours: Dec 20, 2024, 7:28 PM EST

Wheels Up Experience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.761.871.711.811.810.56%1,656,698
Dec 19, 20241.881.901.791.801.80-2.17%1,258,045
Dec 18, 20242.022.051.801.841.84-7.54%1,404,968
Dec 17, 20241.982.011.921.991.99-0.50%1,270,592
Dec 16, 20242.082.091.982.002.00-4.76%1,544,977
Dec 13, 20242.082.132.052.102.100.96%979,027
Dec 12, 20242.192.232.082.082.08-5.02%666,324
Dec 11, 20242.122.192.072.192.195.29%991,083
Dec 10, 20242.112.152.072.082.08-2.35%883,177
Dec 9, 20242.142.252.072.132.13-0.47%1,827,365
Dec 6, 20242.152.242.092.142.141.90%1,329,389
Dec 5, 20242.112.292.082.102.10-0.47%1,346,118
Dec 4, 20242.152.152.042.112.11-0.94%1,296,274
Dec 3, 20242.282.302.092.132.13-7.79%1,151,436
Dec 2, 20242.522.582.302.312.31-7.60%1,050,332
Nov 29, 20242.672.752.502.502.50-4.21%627,405
Nov 27, 20242.462.782.452.612.618.30%1,799,033
Nov 26, 20242.602.612.392.412.41-8.37%1,224,714
Nov 25, 20242.242.642.242.632.6318.47%2,105,819
Nov 22, 20242.172.252.112.222.221.83%928,150
Nov 21, 20242.102.242.062.182.184.31%1,201,091
Nov 20, 20242.122.152.052.092.09-1.88%478,404
Nov 19, 20242.052.172.032.132.131.91%789,730
Nov 18, 20242.022.091.982.092.094.50%847,112
Nov 15, 20242.042.041.922.002.00-0.50%1,641,608
Nov 14, 20242.162.252.012.012.01-7.37%1,022,431
Nov 13, 20242.062.252.022.172.176.90%1,610,245
Nov 12, 20242.052.101.982.032.03-1.93%617,687
Nov 11, 20242.022.102.002.072.072.99%783,690
Nov 8, 20242.052.051.942.012.01-1.47%1,130,592
Nov 7, 20242.212.272.012.042.04-5.99%1,286,315
Nov 6, 20242.182.252.122.172.174.33%1,385,091
Nov 5, 20241.952.151.932.082.086.12%1,130,339
Nov 4, 20242.082.081.931.961.96-5.77%804,973
Nov 1, 20242.062.132.002.082.081.96%592,486
Oct 31, 20242.132.171.982.042.04-6.42%893,777
Oct 30, 20242.142.212.102.182.181.40%612,028
Oct 29, 20242.242.242.102.152.15-3.59%459,658
Oct 28, 20242.182.252.182.232.233.72%480,603
Oct 25, 20242.272.292.132.152.15-4.02%481,526
Oct 24, 20242.162.272.122.242.245.16%822,728
Oct 23, 20242.152.182.072.132.13-2.29%908,230
Oct 22, 20242.122.212.062.182.184.31%583,546
Oct 21, 20242.192.212.062.092.09-6.70%404,357
Oct 18, 20242.112.252.082.242.247.69%737,388
Oct 17, 20242.152.162.042.082.08-5.45%592,302
Oct 16, 20242.112.262.102.202.206.28%674,011
Oct 15, 20242.102.142.042.072.07-2.36%475,874
Oct 14, 20242.152.162.092.122.12-0.93%283,105
Oct 11, 20242.042.142.042.142.143.88%462,656
Oct 10, 20242.152.192.012.062.06-5.50%695,159
Oct 9, 20242.212.252.172.182.180.46%283,329
Oct 8, 20242.382.392.152.172.17-10.33%607,613
Oct 7, 20242.352.492.352.422.421.68%1,445,713
Oct 4, 20242.242.452.242.382.388.68%883,377
Oct 3, 20242.282.372.182.192.19-3.52%721,030
Oct 2, 20242.212.282.172.272.271.79%326,640
Oct 1, 20242.392.412.162.232.23-7.85%552,726
Sep 30, 20242.412.482.322.422.420.83%928,174
Sep 27, 20242.282.452.222.402.406.67%981,482
Sep 26, 20242.072.282.072.252.2513.07%1,120,233
Sep 25, 20242.072.091.921.991.99-4.33%991,293
Sep 24, 20242.062.162.012.082.081.96%640,527
Sep 23, 20242.442.502.032.042.04-13.56%1,344,718
Sep 20, 20242.492.492.272.362.36-4.07%5,639,682
Sep 19, 20242.402.462.342.462.467.89%760,869
Sep 18, 20242.202.382.182.282.283.17%794,718
Sep 17, 20242.202.322.182.212.211.84%896,238
Sep 16, 20242.262.302.162.172.17-3.56%625,634
Sep 13, 20242.232.262.152.252.253.21%876,425
Sep 12, 20242.142.252.082.182.182.35%820,880
Sep 11, 20242.042.161.992.132.132.90%799,261
Sep 10, 20241.932.101.822.072.075.08%955,430
Sep 9, 20241.701.991.691.971.9716.57%1,581,293
Sep 6, 20241.701.711.641.691.69-0.59%434,399
Sep 5, 20241.701.731.651.701.700.59%527,755
Sep 4, 20241.691.761.651.691.69-1.74%548,173
Sep 3, 20241.771.771.671.721.72-2.82%1,047,512
Aug 30, 20241.821.881.741.771.77-2.75%839,146
Aug 29, 20241.891.951.811.821.82-2.15%607,287
Aug 28, 20241.891.921.821.861.86-2.11%464,404
Aug 27, 20241.931.971.891.901.90-4.04%422,151
Aug 26, 20242.002.071.911.981.98-1.00%731,899
Aug 23, 20241.842.011.812.002.0011.73%1,342,258
Aug 22, 20241.891.891.751.791.79-3.76%698,159
Aug 21, 20241.851.891.771.861.86-1.59%854,761
Aug 20, 20241.961.981.841.891.89-4.55%780,285
Aug 19, 20241.842.051.841.981.985.32%1,259,153
Aug 16, 20242.132.191.841.881.88-12.96%2,045,343
Aug 15, 20242.082.352.082.162.168.54%2,223,077
Aug 14, 20241.702.001.641.991.9918.45%1,963,332
Aug 13, 20241.641.771.631.681.683.07%944,583
Aug 12, 20241.761.811.591.631.63-7.39%1,413,747
Aug 9, 20241.691.791.661.761.765.39%946,970
Aug 8, 20241.871.901.551.671.67-9.73%2,248,484
Aug 7, 20242.052.121.841.851.85-8.42%1,485,345
Aug 6, 20242.092.091.932.022.02-983,986
Aug 5, 20241.902.141.802.022.02-2.88%1,242,870
Aug 2, 20242.292.372.072.082.08-9.96%1,167,346
Aug 1, 20242.672.672.262.312.31-12.17%1,088,740