Wheels Up Experience Inc. (UP)
NYSE: UP · Real-Time Price · USD
3.330
-0.130 (-3.76%)
Oct 19, 2026, 9:54 AM EDT - Market open
Wheels Up Experience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 3.46 | 3.46 | 3.38 | 3.33 | 3.33 | -3.76% | 2,997 |
| Oct 16, 2026 | 3.56 | 3.61 | 3.41 | 3.46 | 3.46 | -2.54% | 62,375 |
| Oct 15, 2026 | 3.19 | 3.55 | 3.08 | 3.55 | 3.55 | 10.94% | 97,505 |
| Oct 14, 2026 | 3.40 | 3.41 | 3.10 | 3.20 | 3.20 | -6.71% | 129,766 |
| Oct 13, 2026 | 3.51 | 3.61 | 3.40 | 3.43 | 3.43 | -4.46% | 55,287 |
| Oct 12, 2026 | 3.79 | 3.79 | 3.56 | 3.59 | 3.59 | -5.77% | 38,980 |
| Oct 9, 2026 | 4.02 | 4.02 | 3.71 | 3.81 | 3.81 | -2.06% | 96,733 |
| Oct 8, 2026 | 3.69 | 3.95 | 3.63 | 3.89 | 3.89 | 2.64% | 85,349 |
| Oct 7, 2026 | 3.42 | 3.83 | 3.34 | 3.79 | 3.79 | 9.22% | 112,684 |
| Oct 6, 2026 | 3.44 | 3.58 | 3.35 | 3.47 | 3.47 | 1.17% | 131,894 |
| Oct 5, 2026 | 3.47 | 3.54 | 3.24 | 3.43 | 3.43 | -2.00% | 110,561 |
| Oct 2, 2026 | 3.42 | 3.54 | 3.22 | 3.50 | 3.50 | 5.11% | 59,930 |
| Oct 1, 2026 | 3.24 | 3.42 | 3.24 | 3.33 | 3.33 | 3.42% | 80,539 |
| Sep 30, 2026 | 3.39 | 3.46 | 3.19 | 3.22 | 3.22 | -5.85% | 219,061 |
| Sep 29, 2026 | 3.62 | 3.68 | 3.40 | 3.42 | 3.42 | -4.47% | 55,480 |
| Sep 28, 2026 | 3.71 | 3.84 | 3.58 | 3.58 | 3.58 | -5.04% | 62,184 |
| Sep 25, 2026 | 3.99 | 3.99 | 3.77 | 3.77 | 3.77 | -4.80% | 53,287 |
| Sep 24, 2026 | 3.88 | 3.99 | 3.61 | 3.96 | 3.96 | 3.39% | 117,674 |
| Sep 23, 2026 | 3.86 | 3.94 | 3.75 | 3.83 | 3.83 | -1.54% | 63,271 |
| Sep 22, 2026 | 3.72 | 4.00 | 3.69 | 3.89 | 3.89 | 6.28% | 118,302 |
| Sep 21, 2026 | 3.57 | 3.79 | 3.35 | 3.66 | 3.66 | 2.23% | 107,660 |
| Sep 18, 2026 | 3.53 | 3.74 | 3.30 | 3.58 | 3.58 | 1.13% | 271,000 |
| Sep 17, 2026 | 3.24 | 3.75 | 3.20 | 3.54 | 3.54 | 12.03% | 218,374 |
| Sep 16, 2026 | 3.28 | 3.31 | 3.14 | 3.16 | 3.16 | -3.95% | 157,119 |
| Sep 15, 2026 | 3.67 | 3.67 | 3.22 | 3.29 | 3.29 | -10.60% | 255,850 |
| Sep 14, 2026 | 3.59 | 3.75 | 3.59 | 3.68 | 3.68 | -0.54% | 100,055 |
| Sep 11, 2026 | 3.99 | 3.99 | 3.70 | 3.70 | 3.70 | -5.37% | 94,933 |
| Sep 10, 2026 | 4.00 | 4.00 | 3.77 | 3.91 | 3.91 | -3.22% | 177,093 |
| Sep 9, 2026 | 4.38 | 4.38 | 4.02 | 4.04 | 4.04 | -8.60% | 101,634 |
| Sep 8, 2026 | 4.33 | 4.44 | 4.33 | 4.42 | 4.42 | 1.38% | 53,031 |
| Sep 4, 2026 | 4.41 | 4.49 | 4.28 | 4.36 | 4.36 | -2.02% | 83,693 |
| Sep 3, 2026 | 4.38 | 4.53 | 4.23 | 4.45 | 4.45 | 3.01% | 79,634 |
| Sep 2, 2026 | 4.37 | 4.49 | 4.25 | 4.32 | 4.32 | -0.46% | 94,317 |
| Sep 1, 2026 | 4.39 | 4.58 | 4.19 | 4.34 | 4.34 | -1.81% | 171,648 |
| Aug 31, 2026 | 4.60 | 4.86 | 4.41 | 4.42 | 4.42 | -9.61% | 304,521 |
| 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 |