Wheels Up Experience Inc. (UP)
NYSE: UP · Real-Time Price · USD
4.890
-0.070 (-1.41%)
At close: Aug 28, 2026, 4:00 PM EDT
4.875
-0.015 (-0.31%)
After-hours: Aug 28, 2026, 7:30 PM EDT
Wheels Up Experience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4.95 | 5.00 | 4.81 | 4.89 | 4.89 | -1.41% | 64,624 |
| Aug 27, 2026 | 4.99 | 5.03 | 4.83 | 4.96 | 4.96 | -1.98% | 81,742 |
| Aug 26, 2026 | 5.21 | 5.40 | 5.03 | 5.06 | 5.06 | 1.20% | 124,678 |
| Aug 25, 2026 | 5.20 | 5.20 | 4.90 | 5.00 | 5.00 | -1.38% | 48,621 |
| Aug 24, 2026 | 4.95 | 5.15 | 4.93 | 5.07 | 5.07 | 2.42% | 62,789 |
| Aug 21, 2026 | 4.96 | 5.01 | 4.87 | 4.95 | 4.95 | 0.61% | 64,722 |
| Aug 20, 2026 | 4.96 | 5.09 | 4.86 | 4.92 | 4.92 | -3.91% | 70,805 |
| Aug 19, 2026 | 4.84 | 5.22 | 4.84 | 5.12 | 5.12 | 6.00% | 64,664 |
| Aug 18, 2026 | 4.85 | 5.00 | 4.80 | 4.83 | 4.83 | -1.63% | 81,267 |
| Aug 17, 2026 | 4.96 | 5.04 | 4.80 | 4.91 | 4.91 | -2.39% | 64,748 |
| Aug 14, 2026 | 5.13 | 5.15 | 4.76 | 5.03 | 5.03 | -2.52% | 230,330 |
| Aug 13, 2026 | 5.23 | 5.33 | 5.08 | 5.16 | 5.16 | -1.71% | 70,678 |
| Aug 12, 2026 | 5.34 | 5.45 | 5.11 | 5.25 | 5.25 | -2.05% | 97,679 |
| Aug 11, 2026 | 5.27 | 5.41 | 5.06 | 5.36 | 5.36 | 1.90% | 75,513 |
| Aug 10, 2026 | 5.39 | 5.47 | 5.22 | 5.26 | 5.26 | -3.49% | 67,549 |
| Aug 7, 2026 | 5.43 | 5.63 | 5.36 | 5.45 | 5.45 | 0.37% | 80,967 |
| Aug 6, 2026 | 5.71 | 5.79 | 5.13 | 5.43 | 5.43 | -5.24% | 141,779 |
| Aug 5, 2026 | 5.71 | 5.85 | 5.55 | 5.73 | 5.73 | -0.35% | 88,212 |
| Aug 4, 2026 | 6.20 | 6.23 | 5.50 | 5.75 | 5.75 | -8.00% | 193,626 |
| Aug 3, 2026 | 5.88 | 6.44 | 5.69 | 6.25 | 6.25 | 8.70% | 89,555 |
| Jul 31, 2026 | 6.11 | 6.25 | 5.64 | 5.75 | 5.75 | -3.85% | 53,059 |
| Jul 30, 2026 | 5.71 | 6.12 | 5.68 | 5.98 | 5.98 | 6.79% | 69,001 |
| Jul 29, 2026 | 5.44 | 5.70 | 5.33 | 5.60 | 5.60 | 1.63% | 81,005 |
| Jul 28, 2026 | 6.15 | 6.15 | 5.45 | 5.51 | 5.51 | -8.62% | 70,624 |
| Jul 27, 2026 | 6.20 | 6.45 | 5.87 | 6.03 | 6.03 | -0.50% | 52,734 |
| Jul 24, 2026 | 5.98 | 6.16 | 5.80 | 6.06 | 6.06 | 3.24% | 85,464 |
| 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 |