Wheels Up Experience Inc. (UP)
NYSE: UP · Real-Time Price · USD
1.565
-0.025 (-1.57%)
Oct 28, 2025, 12:08 PM EDT - Market open
Wheels Up Experience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1.59 | 1.63 | 1.52 | 1.57 | - | -1.57% | 1,112,327 |
| Oct 27, 2025 | 1.63 | 1.64 | 1.57 | 1.59 | 1.59 | -1.24% | 4,149,901 |
| Oct 24, 2025 | 1.63 | 1.70 | 1.60 | 1.61 | 1.61 | 3.21% | 4,397,636 |
| Oct 23, 2025 | 1.45 | 1.59 | 1.44 | 1.56 | 1.56 | 7.59% | 4,512,128 |
| Oct 22, 2025 | 1.48 | 1.52 | 1.41 | 1.45 | 1.45 | -3.97% | 3,699,170 |
| Oct 21, 2025 | 1.55 | 1.59 | 1.49 | 1.51 | 1.51 | -5.63% | 4,763,804 |
| Oct 20, 2025 | 1.57 | 1.71 | 1.53 | 1.60 | 1.60 | 3.90% | 8,798,027 |
| Oct 17, 2025 | 1.54 | 1.59 | 1.42 | 1.54 | 1.54 | - | 9,070,853 |
| Oct 16, 2025 | 1.65 | 1.68 | 1.54 | 1.54 | 1.54 | -8.33% | 5,168,550 |
| Oct 15, 2025 | 1.77 | 1.80 | 1.63 | 1.68 | 1.68 | -3.45% | 7,025,469 |
| Oct 14, 2025 | 1.60 | 1.80 | 1.52 | 1.74 | 1.74 | 4.82% | 7,457,382 |
| Oct 13, 2025 | 1.74 | 1.74 | 1.51 | 1.66 | 1.66 | -1.19% | 8,143,937 |
| Oct 10, 2025 | 1.89 | 1.93 | 1.67 | 1.68 | 1.68 | -12.04% | 7,987,231 |
| Oct 9, 2025 | 1.93 | 1.98 | 1.86 | 1.91 | 1.91 | -1.55% | 4,542,436 |
| Oct 8, 2025 | 1.90 | 1.98 | 1.81 | 1.94 | 1.94 | 3.19% | 5,496,960 |
| Oct 7, 2025 | 2.12 | 2.13 | 1.85 | 1.88 | 1.88 | -10.05% | 9,490,897 |
| Oct 6, 2025 | 2.01 | 2.15 | 1.95 | 2.09 | 2.09 | 7.18% | 12,323,307 |
| Oct 3, 2025 | 1.97 | 2.06 | 1.88 | 1.95 | 1.95 | 3.17% | 9,748,149 |
| Oct 2, 2025 | 1.76 | 1.92 | 1.74 | 1.89 | 1.89 | 8.00% | 8,046,813 |
| Oct 1, 2025 | 1.84 | 1.84 | 1.73 | 1.75 | 1.75 | -4.89% | 3,721,659 |
| Sep 30, 2025 | 1.82 | 1.85 | 1.71 | 1.84 | 1.84 | 0.55% | 6,238,693 |
| Sep 29, 2025 | 1.96 | 1.98 | 1.82 | 1.83 | 1.83 | -7.58% | 5,320,643 |
| Sep 26, 2025 | 1.91 | 2.00 | 1.79 | 1.98 | 1.98 | 5.32% | 8,204,518 |
| Sep 25, 2025 | 1.93 | 1.94 | 1.78 | 1.88 | 1.88 | -6.47% | 10,632,105 |
| Sep 24, 2025 | 2.26 | 2.31 | 1.97 | 2.01 | 2.01 | -12.61% | 14,223,189 |
| Sep 23, 2025 | 2.57 | 2.57 | 2.27 | 2.30 | 2.30 | -9.80% | 9,864,361 |
| Sep 22, 2025 | 2.60 | 2.71 | 2.40 | 2.55 | 2.55 | 2.00% | 15,135,449 |
| Sep 19, 2025 | 2.51 | 2.56 | 2.35 | 2.50 | 2.50 | 2.04% | 8,656,550 |
| Sep 18, 2025 | 2.33 | 2.48 | 2.25 | 2.45 | 2.45 | 11.87% | 10,655,585 |
| Sep 17, 2025 | 2.04 | 2.27 | 1.97 | 2.19 | 2.19 | 6.31% | 13,634,571 |
| Sep 16, 2025 | 2.16 | 2.19 | 2.03 | 2.06 | 2.06 | -5.50% | 7,870,851 |
| Sep 15, 2025 | 2.22 | 2.37 | 2.12 | 2.18 | 2.18 | 0.46% | 15,568,992 |
| 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 |