Wheels Up Experience Inc. (UP)
NYSE: UP · Real-Time Price · USD
0.6136
-0.0019 (-0.31%)
At close: Feb 20, 2026, 4:00 PM EST
0.6540
+0.0404 (6.58%)
Pre-market: Feb 23, 2026, 7:00 AM EST
Wheels Up Experience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.61 | 0.64 | 0.61 | 0.61 | 0.61 | -0.31% | 1,387,274 |
| Feb 19, 2026 | 0.75 | 0.78 | 0.60 | 0.62 | 0.62 | -12.42% | 6,378,417 |
| Feb 18, 2026 | 0.73 | 0.77 | 0.68 | 0.70 | 0.70 | -1.31% | 2,871,169 |
| Feb 17, 2026 | 0.66 | 0.76 | 0.64 | 0.71 | 0.71 | 8.30% | 2,208,459 |
| Feb 13, 2026 | 0.66 | 0.69 | 0.64 | 0.66 | 0.66 | 3.49% | 993,503 |
| Feb 12, 2026 | 0.65 | 0.67 | 0.62 | 0.64 | 0.64 | -0.95% | 1,784,350 |
| Feb 11, 2026 | 0.66 | 0.68 | 0.63 | 0.64 | 0.64 | -4.72% | 1,091,365 |
| Feb 10, 2026 | 0.67 | 0.71 | 0.64 | 0.67 | 0.67 | -2.62% | 1,844,061 |
| Feb 9, 2026 | 0.68 | 0.73 | 0.66 | 0.69 | 0.69 | 2.78% | 2,055,190 |
| Feb 6, 2026 | 0.60 | 0.68 | 0.60 | 0.67 | 0.67 | 12.08% | 2,101,116 |
| Feb 5, 2026 | 0.59 | 0.62 | 0.56 | 0.60 | 0.60 | 1.32% | 3,557,396 |
| Feb 4, 2026 | 0.64 | 0.65 | 0.58 | 0.59 | 0.59 | -5.98% | 2,519,286 |
| Feb 3, 2026 | 0.61 | 0.65 | 0.59 | 0.63 | 0.63 | 5.30% | 2,241,836 |
| Feb 2, 2026 | 0.63 | 0.66 | 0.58 | 0.60 | 0.60 | -5.03% | 3,735,291 |
| Jan 30, 2026 | 0.68 | 0.68 | 0.63 | 0.63 | 0.63 | -8.80% | 2,729,017 |
| Jan 29, 2026 | 0.69 | 0.70 | 0.65 | 0.69 | 0.69 | -0.32% | 2,876,769 |
| Jan 28, 2026 | 0.75 | 0.75 | 0.67 | 0.69 | 0.69 | -5.22% | 2,507,997 |
| Jan 27, 2026 | 0.76 | 0.77 | 0.72 | 0.73 | 0.73 | -3.11% | 1,503,509 |
| Jan 26, 2026 | 0.77 | 0.78 | 0.73 | 0.75 | 0.75 | -3.54% | 2,770,390 |
| Jan 23, 2026 | 0.83 | 0.85 | 0.75 | 0.78 | 0.78 | -5.89% | 2,847,244 |
| Jan 22, 2026 | 0.86 | 0.91 | 0.83 | 0.83 | 0.83 | -3.93% | 2,837,521 |
| Jan 21, 2026 | 0.93 | 0.97 | 0.83 | 0.87 | 0.87 | -6.99% | 5,513,028 |
| Jan 20, 2026 | 0.94 | 0.97 | 0.91 | 0.93 | 0.93 | -5.44% | 3,978,929 |
| Jan 16, 2026 | 0.97 | 1.10 | 0.97 | 0.98 | 0.98 | 5.78% | 10,089,548 |
| Jan 15, 2026 | 1.09 | 1.09 | 0.93 | 0.93 | 0.93 | -15.45% | 13,129,651 |
| Jan 14, 2026 | 1.04 | 1.21 | 0.98 | 1.10 | 1.10 | 4.76% | 11,207,888 |
| Jan 13, 2026 | 1.17 | 1.22 | 1.04 | 1.05 | 1.05 | 5.96% | 20,984,782 |
| Jan 12, 2026 | 0.86 | 1.17 | 0.80 | 0.99 | 0.99 | 46.58% | 78,517,122 |
| Jan 9, 2026 | 0.67 | 0.72 | 0.63 | 0.68 | 0.68 | 3.81% | 2,175,590 |
| Jan 8, 2026 | 0.67 | 0.67 | 0.62 | 0.65 | 0.65 | 0.05% | 1,870,506 |
| Jan 7, 2026 | 0.67 | 0.68 | 0.65 | 0.65 | 0.65 | -1.48% | 1,446,572 |
| Jan 6, 2026 | 0.70 | 0.72 | 0.65 | 0.66 | 0.66 | -3.69% | 2,178,628 |
| Jan 5, 2026 | 0.66 | 0.71 | 0.65 | 0.69 | 0.69 | 4.29% | 2,339,466 |
| Jan 2, 2026 | 0.67 | 0.68 | 0.63 | 0.66 | 0.66 | 0.23% | 2,586,030 |
| Dec 31, 2025 | 0.61 | 0.67 | 0.56 | 0.66 | 0.66 | 5.24% | 9,996,071 |
| Dec 30, 2025 | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | 2.89% | 3,615,504 |
| Dec 29, 2025 | 0.66 | 0.67 | 0.60 | 0.61 | 0.61 | -9.75% | 3,827,955 |
| Dec 26, 2025 | 0.78 | 0.78 | 0.65 | 0.67 | 0.67 | -4.55% | 3,466,864 |
| Dec 24, 2025 | 0.65 | 0.76 | 0.64 | 0.70 | 0.70 | 11.70% | 6,147,718 |
| Dec 23, 2025 | 0.63 | 0.67 | 0.63 | 0.63 | 0.63 | 0.77% | 1,956,950 |
| Dec 22, 2025 | 0.65 | 0.67 | 0.61 | 0.63 | 0.63 | -5.42% | 3,113,676 |
| Dec 19, 2025 | 0.62 | 0.69 | 0.61 | 0.66 | 0.66 | 6.77% | 3,223,645 |
| Dec 18, 2025 | 0.65 | 0.66 | 0.62 | 0.62 | 0.62 | -2.95% | 2,331,287 |
| Dec 17, 2025 | 0.71 | 0.73 | 0.63 | 0.64 | 0.64 | -7.42% | 2,496,694 |
| Dec 16, 2025 | 0.66 | 0.72 | 0.65 | 0.69 | 0.69 | 2.82% | 2,342,863 |
| Dec 15, 2025 | 0.74 | 0.74 | 0.66 | 0.67 | 0.67 | -4.72% | 2,001,780 |
| Dec 12, 2025 | 0.80 | 0.82 | 0.70 | 0.70 | 0.70 | -12.72% | 3,256,926 |
| Dec 11, 2025 | 0.80 | 0.87 | 0.77 | 0.81 | 0.81 | 1.79% | 3,003,263 |
| Dec 10, 2025 | 0.74 | 0.81 | 0.70 | 0.79 | 0.79 | 5.41% | 3,985,182 |
| Dec 9, 2025 | 0.66 | 0.76 | 0.64 | 0.75 | 0.75 | 12.66% | 3,392,101 |