Wheels Up Experience Inc. (UP)
NYSE: UP · Real-Time Price · USD
8.71
-0.50 (-5.43%)
At close: Jun 3, 2026, 4:00 PM EDT
8.52
-0.19 (-2.18%)
After-hours: Jun 3, 2026, 7:53 PM EDT
Wheels Up Experience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 6.21 | 6.21 | 5.13 | 5.16 | 5.16 | -14.14% | 425,475 |
| May 8, 2026 | 6.60 | 6.65 | 5.85 | 6.01 | 6.01 | -9.21% | 208,834 |
| May 7, 2026 | 6.01 | 6.77 | 6.01 | 6.62 | 6.62 | 10.15% | 115,181 |
| May 6, 2026 | 6.53 | 6.74 | 5.95 | 6.01 | 6.01 | -7.82% | 107,386 |
| May 5, 2026 | 5.05 | 6.53 | 5.02 | 6.52 | 6.52 | 29.37% | 274,570 |
| May 4, 2026 | 5.45 | 5.60 | 5.04 | 5.04 | 5.04 | -10.00% | 197,289 |
| May 1, 2026 | 5.28 | 6.15 | 5.27 | 5.60 | 5.60 | 4.09% | 392,357 |
| Apr 30, 2026 | 5.30 | 5.38 | 4.69 | 5.38 | 5.38 | 5.28% | 302,600 |
| Apr 29, 2026 | 6.08 | 6.08 | 5.11 | 5.11 | 5.11 | -17.05% | 319,462 |
| Apr 28, 2026 | 5.78 | 6.72 | 5.66 | 6.16 | 6.16 | -1.75% | 288,647 |
| Apr 27, 2026 | 7.99 | 8.16 | 5.94 | 6.27 | 6.27 | -24.66% | 505,751 |
| Apr 24, 2026 | 7.68 | 8.60 | 7.68 | 8.32 | 8.32 | 5.37% | 121,930 |
| Apr 23, 2026 | 7.80 | 8.10 | 7.72 | 7.90 | 7.90 | -1.28% | 64,152 |
| Apr 22, 2026 | 8.36 | 8.58 | 8.00 | 8.00 | 8.00 | -1.48% | 78,499 |
| Apr 21, 2026 | 7.60 | 8.40 | 7.60 | 8.12 | 8.12 | 4.10% | 192,402 |
| Apr 20, 2026 | 8.20 | 8.40 | 7.51 | 7.80 | 7.80 | -3.94% | 111,116 |
| Apr 17, 2026 | 7.98 | 8.51 | 7.74 | 8.12 | 8.12 | 2.27% | 141,872 |
| Apr 16, 2026 | 8.02 | 8.40 | 7.62 | 7.94 | 7.94 | -5.02% | 101,294 |
| Apr 15, 2026 | 8.20 | 8.60 | 7.70 | 8.36 | 8.36 | -0.43% | 142,024 |
| Apr 14, 2026 | 9.80 | 10.74 | 7.20 | 8.40 | 8.40 | -22.55% | 499,255 |
| Apr 13, 2026 | 9.60 | 10.95 | 9.60 | 10.84 | 10.84 | 10.21% | 30,174 |
| Apr 10, 2026 | 10.06 | 10.40 | 9.73 | 9.84 | 9.84 | -4.89% | 21,952 |
| Apr 9, 2026 | 10.40 | 10.92 | 10.15 | 10.34 | 10.34 | 0.14% | 31,050 |
| Apr 8, 2026 | 10.60 | 10.75 | 10.06 | 10.33 | 10.33 | 5.88% | 28,135 |
| Apr 7, 2026 | 10.07 | 10.20 | 9.54 | 9.75 | 9.75 | -5.04% | 21,220 |
| Apr 6, 2026 | 9.90 | 10.75 | 9.90 | 10.27 | 10.27 | 1.52% | 28,250 |
| Apr 2, 2026 | 9.22 | 10.12 | 9.20 | 10.12 | 10.12 | 4.61% | 63,565 |
| Apr 1, 2026 | 10.00 | 10.50 | 9.51 | 9.67 | 9.67 | -6.37% | 38,251 |
| Mar 31, 2026 | 9.14 | 10.33 | 8.80 | 10.33 | 10.33 | 19.53% | 105,149 |
| Mar 30, 2026 | 8.80 | 9.19 | 8.21 | 8.64 | 8.64 | -0.23% | 84,427 |
| Mar 27, 2026 | 10.34 | 10.38 | 8.60 | 8.66 | 8.66 | -15.18% | 168,967 |
| Mar 26, 2026 | 10.29 | 10.55 | 10.20 | 10.21 | 10.21 | -1.49% | 74,865 |
| Mar 25, 2026 | 10.24 | 10.71 | 10.24 | 10.37 | 10.37 | 1.33% | 32,038 |
| Mar 24, 2026 | 10.04 | 10.78 | 10.03 | 10.23 | 10.23 | -1.62% | 55,093 |