Wheels Up Experience Inc. (UP)

NYSE: UP · Real-Time Price · USD

0.4836

-0.0329 (-6.37%)

At close: Apr 1, 2026, 4:00 PM EDT

0.4629

-0.0207 (-4.28%)

Pre-market: Apr 2, 2026, 4:02 AM EDT

Wheels Up Experience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.50	0.53	0.48	0.48	0.48	-6.37%	761,338
Mar 31, 2026	0.46	0.52	0.44	0.52	0.52	19.53%	2,095,004
Mar 30, 2026	0.44	0.46	0.41	0.43	0.43	-0.23%	1,686,064
Mar 27, 2026	0.52	0.52	0.43	0.43	0.43	-15.18%	3,365,986
Mar 26, 2026	0.51	0.53	0.51	0.51	0.51	-1.49%	1,496,718
Mar 25, 2026	0.51	0.54	0.51	0.52	0.52	1.33%	639,068
Mar 24, 2026	0.50	0.54	0.50	0.51	0.51	-1.62%	1,085,637
Mar 23, 2026	0.54	0.54	0.50	0.52	0.52	3.24%	1,032,832
Mar 20, 2026	0.58	0.58	0.50	0.50	0.50	-10.17%	1,750,210
Mar 19, 2026	0.56	0.58	0.54	0.56	0.56	1.91%	697,833
Mar 18, 2026	0.56	0.59	0.55	0.55	0.55	-0.52%	989,639
Mar 17, 2026	0.52	0.56	0.52	0.55	0.55	5.07%	1,193,544
Mar 16, 2026	0.52	0.55	0.51	0.53	0.53	1.00%	1,496,022
Mar 13, 2026	0.54	0.56	0.52	0.52	0.52	-3.48%	1,977,716
Mar 12, 2026	0.54	0.55	0.51	0.54	0.54	1.89%	1,342,566
Mar 11, 2026	0.51	0.53	0.50	0.53	0.53	4.74%	1,139,772
Mar 10, 2026	0.53	0.53	0.50	0.51	0.51	-4.31%	1,798,068
Mar 9, 2026	0.54	0.54	0.49	0.53	0.53	-2.79%	4,037,566
Mar 6, 2026	0.57	0.57	0.54	0.54	0.54	-3.48%	2,274,651
Mar 5, 2026	0.57	0.59	0.56	0.56	0.56	-4.86%	1,384,823
Mar 4, 2026	0.57	0.62	0.56	0.59	0.59	6.62%	2,085,906
Mar 3, 2026	0.57	0.58	0.54	0.56	0.56	-3.41%	4,131,333
Mar 2, 2026	0.59	0.59	0.56	0.58	0.58	-3.44%	3,758,347
Feb 27, 2026	0.62	0.64	0.58	0.60	0.60	-9.77%	3,040,944
Feb 26, 2026	0.65	0.67	0.61	0.66	0.66	2.29%	1,531,627
Feb 25, 2026	0.66	0.69	0.64	0.65	0.65	-2.23%	1,669,862
Feb 24, 2026	0.60	0.67	0.58	0.66	0.66	6.42%	3,163,946
Feb 23, 2026	0.62	0.62	0.55	0.62	0.62	1.08%	4,625,972
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