Wheels Up Experience Inc. (UP)
NYSE: UP · Real-Time Price · USD
1.125
+0.134 (13.53%)
Jan 13, 2026, 10:32 AM EST - Market open
Wheels Up Experience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 1.17 | 1.20 | 1.08 | 1.13 | - | 14.04% | 8,959,376 |
| 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 |
| Dec 8, 2025 | 0.61 | 0.68 | 0.61 | 0.67 | 0.67 | 10.17% | 3,162,092 |
| Dec 5, 2025 | 0.66 | 0.66 | 0.61 | 0.61 | 0.61 | -8.31% | 2,304,031 |
| Dec 4, 2025 | 0.62 | 0.68 | 0.59 | 0.66 | 0.66 | 6.44% | 3,057,079 |
| Dec 3, 2025 | 0.62 | 0.64 | 0.59 | 0.62 | 0.62 | -0.39% | 3,906,054 |
| Dec 2, 2025 | 0.73 | 0.73 | 0.60 | 0.62 | 0.62 | -8.94% | 6,949,807 |
| Dec 1, 2025 | 0.73 | 0.74 | 0.63 | 0.68 | 0.68 | -10.85% | 5,098,363 |
| Nov 28, 2025 | 0.80 | 0.80 | 0.74 | 0.77 | 0.77 | -2.03% | 1,579,338 |
| Nov 26, 2025 | 0.67 | 0.80 | 0.67 | 0.78 | 0.78 | 18.51% | 5,850,899 |
| Nov 25, 2025 | 0.82 | 0.83 | 0.64 | 0.66 | 0.66 | -19.79% | 10,126,931 |
| Nov 24, 2025 | 0.87 | 0.90 | 0.82 | 0.82 | 0.82 | -7.50% | 2,678,387 |
| Nov 21, 2025 | 0.86 | 0.90 | 0.81 | 0.89 | 0.89 | 3.31% | 2,674,371 |
| Nov 20, 2025 | 0.95 | 0.99 | 0.86 | 0.86 | 0.86 | -6.62% | 3,078,278 |
| Nov 19, 2025 | 0.98 | 1.03 | 0.91 | 0.92 | 0.92 | -6.70% | 2,015,733 |
| Nov 18, 2025 | 0.93 | 1.03 | 0.90 | 0.99 | 0.99 | 6.30% | 3,478,254 |
| Nov 17, 2025 | 1.08 | 1.08 | 0.90 | 0.93 | 0.93 | -13.88% | 6,617,464 |
| Nov 14, 2025 | 1.04 | 1.13 | 1.03 | 1.08 | 1.08 | -4.42% | 3,802,206 |
| Nov 13, 2025 | 1.20 | 1.20 | 1.11 | 1.13 | 1.13 | -6.61% | 4,715,170 |
| Nov 12, 2025 | 1.23 | 1.28 | 1.20 | 1.21 | 1.21 | -2.42% | 2,112,252 |
| Nov 11, 2025 | 1.25 | 1.31 | 1.23 | 1.24 | 1.24 | -3.13% | 3,116,450 |
| Nov 10, 2025 | 1.44 | 1.45 | 1.25 | 1.28 | 1.28 | -9.86% | 3,419,101 |
| Nov 7, 2025 | 1.23 | 1.47 | 1.18 | 1.42 | 1.42 | 12.70% | 6,990,188 |
| Nov 6, 2025 | 1.20 | 1.35 | 1.20 | 1.26 | 1.26 | 5.00% | 4,979,577 |
| Nov 5, 2025 | 1.07 | 1.26 | 1.04 | 1.20 | 1.20 | -5.51% | 6,728,177 |
| Nov 4, 2025 | 1.25 | 1.30 | 1.21 | 1.27 | 1.27 | -3.05% | 4,669,003 |
| Nov 3, 2025 | 1.33 | 1.36 | 1.27 | 1.31 | 1.31 | -4.38% | 3,162,287 |
| Oct 31, 2025 | 1.33 | 1.38 | 1.30 | 1.37 | 1.37 | 4.58% | 1,576,252 |