Wheels Up Experience Inc. (UP)

Wheels Up Experience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.