Wheels Up Experience Inc. (UP)
NYSE: UP · Real-Time Price · USD
5.87
-0.31 (-5.02%)
At close: Jul 23, 2026, 4:00 PM EDT
5.87
0.00 (0.00%)
After-hours: Jul 23, 2026, 4:10 PM EDT
Wheels Up Experience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 6.07 | 6.22 | 5.73 | 5.87 | 5.87 | -5.02% | 82,516 |
| Jul 22, 2026 | 6.46 | 6.46 | 6.11 | 6.18 | 6.18 | -4.19% | 73,877 |
| Jul 21, 2026 | 6.40 | 6.75 | 6.40 | 6.45 | 6.45 | 0.47% | 78,156 |
| Jul 20, 2026 | 6.31 | 6.77 | 6.14 | 6.42 | 6.42 | 1.58% | 118,463 |
| Jul 17, 2026 | 6.26 | 6.48 | 6.20 | 6.32 | 6.32 | -1.40% | 129,960 |
| Jul 16, 2026 | 6.33 | 6.51 | 6.19 | 6.41 | 6.41 | 0.16% | 52,106 |
| Jul 15, 2026 | 6.51 | 6.85 | 6.31 | 6.40 | 6.40 | -1.39% | 88,564 |
| Jul 14, 2026 | 7.08 | 7.15 | 6.12 | 6.49 | 6.49 | -8.07% | 167,927 |
| Jul 13, 2026 | 7.68 | 7.81 | 6.95 | 7.06 | 7.06 | -8.79% | 164,381 |
| Jul 10, 2026 | 7.84 | 8.11 | 7.54 | 7.74 | 7.74 | -1.65% | 42,348 |
| Jul 9, 2026 | 7.90 | 8.25 | 7.73 | 7.87 | 7.87 | - | 45,138 |
| Jul 8, 2026 | 8.33 | 8.53 | 7.77 | 7.87 | 7.87 | -7.74% | 61,206 |
| Jul 7, 2026 | 9.08 | 9.43 | 8.49 | 8.53 | 8.53 | -6.26% | 121,955 |
| Jul 6, 2026 | 8.82 | 9.35 | 8.82 | 9.10 | 9.10 | 2.48% | 87,096 |
| Jul 2, 2026 | 9.17 | 9.40 | 8.58 | 8.88 | 8.88 | -2.31% | 97,699 |
| Jul 1, 2026 | 8.87 | 10.09 | 8.48 | 9.09 | 9.09 | 1.34% | 222,237 |
| Jun 30, 2026 | 8.10 | 9.00 | 7.96 | 8.97 | 8.97 | 9.52% | 144,190 |
| Jun 29, 2026 | 8.28 | 9.00 | 7.88 | 8.19 | 8.19 | -1.68% | 199,552 |
| Jun 26, 2026 | 7.00 | 8.40 | 7.00 | 8.33 | 8.33 | 17.32% | 753,109 |
| Jun 25, 2026 | 7.05 | 7.49 | 6.59 | 7.10 | 7.10 | 2.31% | 89,066 |
| Jun 24, 2026 | 7.04 | 7.12 | 6.74 | 6.94 | 6.94 | -0.72% | 68,887 |
| Jun 23, 2026 | 7.22 | 7.46 | 6.94 | 6.99 | 6.99 | -4.12% | 49,067 |
| Jun 22, 2026 | 7.84 | 7.85 | 7.29 | 7.29 | 7.29 | -7.02% | 102,845 |
| Jun 18, 2026 | 7.83 | 8.30 | 7.74 | 7.84 | 7.84 | 1.42% | 158,023 |
| Jun 17, 2026 | 7.65 | 8.15 | 7.65 | 7.73 | 7.73 | 2.66% | 73,287 |
| Jun 16, 2026 | 8.26 | 8.52 | 7.48 | 7.53 | 7.53 | -9.28% | 104,151 |
| Jun 15, 2026 | 8.34 | 8.95 | 8.28 | 8.30 | 8.30 | 0.73% | 87,198 |
| Jun 12, 2026 | 7.50 | 8.49 | 7.50 | 8.24 | 8.24 | 8.85% | 112,321 |
| Jun 11, 2026 | 6.92 | 7.69 | 6.84 | 7.57 | 7.57 | 9.39% | 98,474 |
| Jun 10, 2026 | 7.09 | 7.46 | 6.91 | 6.92 | 6.92 | -3.89% | 74,251 |
| Jun 9, 2026 | 7.22 | 7.77 | 6.75 | 7.20 | 7.20 | 0.14% | 138,541 |
| Jun 8, 2026 | 7.41 | 7.52 | 7.14 | 7.19 | 7.19 | -0.14% | 48,982 |
| Jun 5, 2026 | 8.06 | 8.38 | 7.00 | 7.20 | 7.20 | -7.93% | 116,304 |
| Jun 4, 2026 | 8.71 | 8.83 | 7.61 | 7.82 | 7.82 | -10.22% | 180,305 |
| Jun 3, 2026 | 9.17 | 9.17 | 8.56 | 8.71 | 8.71 | -5.43% | 127,617 |
| Jun 2, 2026 | 9.82 | 9.82 | 9.06 | 9.21 | 9.21 | -6.50% | 112,581 |
| Jun 1, 2026 | 8.69 | 9.97 | 8.63 | 9.85 | 9.85 | 11.68% | 196,743 |
| May 29, 2026 | 8.51 | 8.97 | 7.49 | 8.82 | 8.82 | -0.45% | 238,060 |
| May 28, 2026 | 8.05 | 9.15 | 8.05 | 8.86 | 8.86 | 8.58% | 194,398 |
| May 27, 2026 | 8.73 | 8.95 | 7.62 | 8.16 | 8.16 | -5.77% | 188,920 |
| May 26, 2026 | 9.20 | 9.70 | 8.30 | 8.66 | 8.66 | -4.94% | 276,582 |
| May 22, 2026 | 8.24 | 9.40 | 8.24 | 9.11 | 9.11 | 14.30% | 474,777 |
| May 21, 2026 | 6.49 | 8.15 | 6.49 | 7.97 | 7.97 | 21.68% | 264,234 |
| May 20, 2026 | 5.97 | 6.86 | 5.97 | 6.55 | 6.55 | 8.62% | 211,993 |
| May 19, 2026 | 5.58 | 6.34 | 5.57 | 6.03 | 6.03 | 7.10% | 102,917 |
| May 18, 2026 | 5.60 | 6.18 | 5.45 | 5.63 | 5.63 | 11.93% | 321,679 |
| May 15, 2026 | 5.29 | 5.40 | 5.01 | 5.03 | 5.03 | -9.86% | 160,047 |
| May 14, 2026 | 5.28 | 6.45 | 5.28 | 5.58 | 5.58 | 3.91% | 307,137 |
| May 13, 2026 | 4.89 | 5.45 | 4.86 | 5.37 | 5.37 | 6.97% | 294,032 |
| May 12, 2026 | 5.21 | 5.45 | 4.72 | 5.02 | 5.02 | -2.71% | 317,689 |