Wheels Up Experience Inc. (UP)
NYSE: UP · Real-Time Price · USD
2.175
+0.005 (0.23%)
Sep 15, 2025, 4:00 PM EDT - Market closed
Wheels Up Experience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 2.22 | 2.37 | 2.12 | 2.27 | - | 4.61% | 8,845,206 |
| Sep 12, 2025 | 2.17 | 2.22 | 2.00 | 2.17 | 2.17 | 0.46% | 10,130,231 |
| Sep 11, 2025 | 2.13 | 2.23 | 2.11 | 2.16 | 2.16 | 2.37% | 6,417,474 |
| Sep 10, 2025 | 2.25 | 2.25 | 2.07 | 2.11 | 2.11 | -4.95% | 5,563,226 |
| Sep 9, 2025 | 2.30 | 2.34 | 2.14 | 2.22 | 2.22 | -3.90% | 7,407,892 |
| Sep 8, 2025 | 1.94 | 2.38 | 1.93 | 2.31 | 2.31 | 15.50% | 14,166,037 |
| Sep 5, 2025 | 2.52 | 2.54 | 2.00 | 2.00 | 2.00 | -19.35% | 14,856,119 |
| Sep 4, 2025 | 2.32 | 2.69 | 2.25 | 2.48 | 2.48 | 6.44% | 15,175,860 |
| Sep 3, 2025 | 2.50 | 2.60 | 2.21 | 2.33 | 2.33 | -3.72% | 7,933,827 |
| Sep 2, 2025 | 2.85 | 2.85 | 2.29 | 2.42 | 2.42 | -17.41% | 11,214,160 |
| Aug 29, 2025 | 3.27 | 3.33 | 2.63 | 2.93 | 2.93 | -11.21% | 20,362,362 |
| Aug 28, 2025 | 2.99 | 3.50 | 2.93 | 3.30 | 3.30 | 13.40% | 12,216,818 |
| Aug 27, 2025 | 3.03 | 3.38 | 2.87 | 2.91 | 2.91 | -3.00% | 14,244,068 |
| Aug 26, 2025 | 2.36 | 3.15 | 2.20 | 3.00 | 3.00 | 25.52% | 24,358,034 |
| Aug 25, 2025 | 2.28 | 2.45 | 2.25 | 2.39 | 2.39 | 10.14% | 8,631,730 |
| Aug 22, 2025 | 1.97 | 2.18 | 1.96 | 2.17 | 2.17 | 7.43% | 8,743,682 |
| Aug 21, 2025 | 1.97 | 2.08 | 1.86 | 2.02 | 2.02 | 1.00% | 6,956,350 |
| Aug 20, 2025 | 1.98 | 2.06 | 1.67 | 2.00 | 2.00 | 8.11% | 10,457,784 |
| Aug 19, 2025 | 1.88 | 1.98 | 1.78 | 1.85 | 1.85 | 2.21% | 7,609,117 |
| Aug 18, 2025 | 1.88 | 1.90 | 1.63 | 1.81 | 1.81 | 0.56% | 7,032,660 |
| Aug 15, 2025 | 1.40 | 2.00 | 1.38 | 1.80 | 1.80 | 26.76% | 17,507,412 |
| Aug 14, 2025 | 1.44 | 1.45 | 1.37 | 1.42 | 1.42 | -0.70% | 361,456 |
| Aug 13, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 224,027 |
| Aug 12, 2025 | 1.48 | 1.53 | 1.42 | 1.45 | 1.45 | 0.69% | 658,690 |
| Aug 11, 2025 | 1.41 | 1.46 | 1.39 | 1.44 | 1.44 | 2.86% | 732,928 |
| Aug 8, 2025 | 1.39 | 1.51 | 1.38 | 1.40 | 1.40 | 2.19% | 933,304 |
| Aug 7, 2025 | 1.32 | 1.40 | 1.32 | 1.37 | 1.37 | - | 273,408 |
| Aug 6, 2025 | 1.40 | 1.40 | 1.32 | 1.37 | 1.37 | - | 589,461 |
| Aug 5, 2025 | 1.39 | 1.39 | 1.34 | 1.37 | 1.37 | -0.72% | 309,341 |
| Aug 4, 2025 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 2.22% | 187,105 |
| Aug 1, 2025 | 1.33 | 1.37 | 1.31 | 1.35 | 1.35 | -4.26% | 454,583 |
| Jul 31, 2025 | 1.40 | 1.48 | 1.38 | 1.41 | 1.41 | 0.71% | 483,250 |
| Jul 30, 2025 | 1.38 | 1.42 | 1.35 | 1.40 | 1.40 | 2.19% | 551,350 |
| Jul 29, 2025 | 1.43 | 1.44 | 1.33 | 1.37 | 1.37 | -4.20% | 598,463 |
| Jul 28, 2025 | 1.43 | 1.46 | 1.39 | 1.43 | 1.43 | -1.38% | 498,866 |
| Jul 25, 2025 | 1.45 | 1.47 | 1.38 | 1.45 | 1.45 | -1.36% | 459,888 |
| Jul 24, 2025 | 1.62 | 1.65 | 1.46 | 1.47 | 1.47 | -10.37% | 1,210,069 |
| Jul 23, 2025 | 1.51 | 1.67 | 1.50 | 1.64 | 1.64 | 8.61% | 2,187,310 |
| Jul 22, 2025 | 1.46 | 1.55 | 1.45 | 1.51 | 1.51 | 2.72% | 1,068,306 |
| Jul 21, 2025 | 1.46 | 1.52 | 1.45 | 1.47 | 1.47 | 1.38% | 538,565 |
| Jul 18, 2025 | 1.46 | 1.49 | 1.42 | 1.45 | 1.45 | -2.68% | 552,706 |
| Jul 17, 2025 | 1.44 | 1.55 | 1.44 | 1.49 | 1.49 | 2.76% | 747,831 |
| Jul 16, 2025 | 1.37 | 1.47 | 1.35 | 1.45 | 1.45 | 5.84% | 991,655 |
| Jul 15, 2025 | 1.42 | 1.47 | 1.34 | 1.37 | 1.37 | -5.52% | 1,099,675 |
| Jul 14, 2025 | 1.60 | 1.61 | 1.43 | 1.45 | 1.45 | -9.38% | 1,649,699 |
| Jul 11, 2025 | 1.43 | 1.65 | 1.43 | 1.60 | 1.60 | 6.67% | 3,559,437 |
| Jul 10, 2025 | 1.32 | 1.52 | 1.32 | 1.50 | 1.50 | 14.50% | 1,833,547 |
| Jul 9, 2025 | 1.35 | 1.40 | 1.31 | 1.31 | 1.31 | -2.96% | 1,139,305 |
| Jul 8, 2025 | 1.12 | 1.37 | 1.11 | 1.35 | 1.35 | 22.73% | 2,637,864 |
| Jul 7, 2025 | 1.11 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 1,081,771 |