Skip to main content
Wheels Up Experience Inc. (UP)
NYSE: UP · Real-Time Price · USD
2.250
+0.260 (13.07%)
At close: Sep 26, 2024, 4:00 PM
2.200
-0.050 (-2.22%)
After-hours: Sep 26, 2024, 5:44 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20242.632.762.582.632.63-815,810
Jul 30, 20242.602.762.602.632.631.15%561,926
Jul 29, 20242.882.892.582.602.60-7.14%1,062,358
Jul 26, 20243.113.132.782.802.80-7.59%845,292
Jul 25, 20243.083.233.023.033.03-1.94%522,675
Jul 24, 20243.253.353.063.093.09-7.21%772,511
Jul 23, 20243.213.543.203.333.333.10%528,200
Jul 22, 20243.513.613.123.233.23-7.45%955,425
Jul 19, 20243.723.743.473.493.49-6.43%830,124
Jul 18, 20243.874.003.723.733.73-3.62%655,181
Jul 17, 20244.024.043.593.873.87-3.49%1,581,895
Jul 16, 20243.664.133.664.014.0111.08%1,425,015
Jul 15, 20243.843.843.443.613.61-5.99%1,034,135
Jul 12, 20243.964.183.653.843.84-3.76%1,894,955
Jul 11, 20243.394.003.313.993.9920.18%2,123,574
Jul 10, 20243.323.513.043.323.32-2.06%1,215,404
Jul 9, 20243.113.482.963.393.3910.78%1,670,155
Jul 8, 20244.024.592.963.063.06-23.50%3,813,746
Jul 5, 20243.154.013.064.004.0023.46%4,635,957
Jul 3, 20243.003.502.653.243.247.28%2,942,157
Jul 2, 20242.183.682.183.023.0236.04%13,396,227
Jul 1, 20241.912.231.892.222.2217.46%1,115,118
Jun 28, 20241.851.911.791.891.892.72%11,003,403
Jun 27, 20241.821.921.761.841.84-0.54%845,793
Jun 26, 20241.721.851.631.851.856.94%734,607
Jun 25, 20241.701.851.691.731.730.58%1,186,416
Jun 24, 20241.691.751.641.721.721.78%648,091
Jun 21, 20241.731.731.571.691.692.42%1,474,521
Jun 20, 20241.821.841.641.651.65-7.82%1,231,717
Jun 18, 20241.891.961.771.791.79-5.29%999,320
Jun 17, 20241.901.951.881.891.89-2.07%550,846
Jun 14, 20242.012.021.891.931.93-6.31%566,104
Jun 13, 20242.102.132.002.062.06-3.74%516,603
Jun 12, 20241.932.171.932.142.1410.88%962,313
Jun 11, 20242.072.071.871.931.93-4.93%637,104
Jun 10, 20242.012.071.952.032.031.00%814,938
Jun 7, 20242.002.051.922.012.01-728,495
Jun 6, 20242.102.122.002.012.01-4.74%868,737
Jun 5, 20242.182.212.072.112.11-0.94%783,376
Jun 4, 20242.322.332.052.132.13-6.17%1,220,377
Jun 3, 20242.682.712.202.272.27-15.61%1,576,843
May 31, 20242.752.832.622.692.69-2.54%675,529
May 30, 20243.003.052.722.762.76-8.00%749,937
May 29, 20242.753.002.713.003.004.17%929,156
May 28, 20242.662.902.632.882.889.09%1,094,943
May 24, 20242.682.892.632.642.64-1.86%776,348
May 23, 20242.832.892.612.692.69-4.27%716,635
May 22, 20242.933.092.802.812.81-4.10%477,612
May 21, 20242.983.042.842.932.93-3.30%539,982
May 20, 20242.833.042.813.033.037.45%570,187
May 17, 20242.762.892.692.822.821.44%562,555
May 16, 20242.682.822.652.782.782.58%526,834
May 15, 20242.682.772.582.712.711.12%647,338
May 14, 20242.432.742.422.682.6813.56%1,011,203
May 13, 20242.252.502.252.362.364.89%619,998
May 10, 20242.172.292.052.252.254.17%622,302
May 9, 20242.452.452.152.162.16-3.14%597,157
May 8, 20242.342.342.202.232.23-5.51%608,031
May 7, 20242.582.692.272.362.36-8.88%751,028
May 6, 20242.382.602.362.592.597.92%467,292
May 3, 20242.332.462.322.402.403.45%423,377