Wheels Up Experience Inc. (UP)
NYSE: UP · Real-Time Price · USD
1.530
+0.080 (5.52%)
At close: May 12, 2025, 4:00 PM
1.570
+0.040 (2.61%)
After-hours: May 12, 2025, 7:04 PM EDT
Wheels Up Experience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.46 | 1.61 | 1.44 | 1.53 | 1.53 | 5.52% | 972,054 |
| May 9, 2025 | 1.43 | 1.51 | 1.36 | 1.45 | 1.45 | -1.36% | 960,779 |
| May 8, 2025 | 1.18 | 1.52 | 1.16 | 1.47 | 1.47 | 25.64% | 1,692,797 |
| May 7, 2025 | 1.05 | 1.19 | 1.04 | 1.17 | 1.17 | 10.38% | 631,112 |
| May 6, 2025 | 1.06 | 1.10 | 1.05 | 1.06 | 1.06 | - | 315,965 |
| May 5, 2025 | 1.19 | 1.19 | 1.05 | 1.06 | 1.06 | -9.40% | 562,416 |
| May 2, 2025 | 1.11 | 1.20 | 1.08 | 1.17 | 1.17 | 5.41% | 1,033,827 |
| May 1, 2025 | 1.23 | 1.23 | 1.03 | 1.11 | 1.11 | -3.48% | 1,432,154 |
| Apr 30, 2025 | 0.97 | 1.16 | 0.90 | 1.15 | 1.15 | 16.70% | 1,026,722 |
| Apr 29, 2025 | 0.87 | 0.99 | 0.86 | 0.99 | 0.99 | 15.92% | 811,063 |
| Apr 28, 2025 | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | 1.52% | 405,449 |
| Apr 25, 2025 | 0.82 | 0.85 | 0.80 | 0.84 | 0.84 | -0.64% | 483,039 |
| Apr 24, 2025 | 0.80 | 0.85 | 0.77 | 0.84 | 0.84 | 8.78% | 695,264 |
| Apr 23, 2025 | 0.79 | 0.82 | 0.75 | 0.77 | 0.77 | 3.29% | 590,143 |
| Apr 22, 2025 | 0.81 | 0.82 | 0.75 | 0.75 | 0.75 | -3.85% | 699,106 |
| Apr 21, 2025 | 0.77 | 0.80 | 0.74 | 0.78 | 0.78 | -6.02% | 475,750 |
| Apr 17, 2025 | 0.82 | 0.85 | 0.81 | 0.83 | 0.83 | 1.23% | 418,991 |
| Apr 16, 2025 | 0.80 | 0.85 | 0.79 | 0.82 | 0.82 | 1.20% | 536,272 |
| Apr 15, 2025 | 0.84 | 0.84 | 0.78 | 0.81 | 0.81 | 1.30% | 505,607 |
| Apr 14, 2025 | 0.86 | 0.87 | 0.77 | 0.80 | 0.80 | -5.78% | 723,285 |
| Apr 11, 2025 | 0.84 | 0.85 | 0.79 | 0.85 | 0.85 | 6.18% | 544,655 |
| Apr 10, 2025 | 0.84 | 0.88 | 0.80 | 0.80 | 0.80 | -10.16% | 991,520 |
| Apr 9, 2025 | 0.81 | 0.93 | 0.79 | 0.89 | 0.89 | 10.82% | 951,857 |
| Apr 8, 2025 | 1.00 | 1.00 | 0.78 | 0.80 | 0.80 | -16.34% | 647,407 |
| Apr 7, 2025 | 0.84 | 0.98 | 0.79 | 0.96 | 0.96 | 8.73% | 770,447 |
| Apr 4, 2025 | 0.86 | 0.90 | 0.79 | 0.88 | 0.88 | 3.20% | 1,284,661 |
| Apr 3, 2025 | 0.92 | 0.93 | 0.84 | 0.86 | 0.86 | -8.19% | 1,230,898 |
| Apr 2, 2025 | 0.96 | 0.99 | 0.91 | 0.93 | 0.93 | -4.71% | 1,026,129 |
| Apr 1, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -3.18% | 625,782 |
| Mar 31, 2025 | 1.01 | 1.02 | 0.97 | 1.01 | 1.01 | -0.98% | 722,369 |
| Mar 28, 2025 | 1.07 | 1.13 | 1.01 | 1.02 | 1.02 | -5.56% | 643,675 |
| Mar 27, 2025 | 1.05 | 1.10 | 1.04 | 1.08 | 1.08 | 0.93% | 443,748 |
| Mar 26, 2025 | 1.13 | 1.13 | 1.05 | 1.07 | 1.07 | -4.46% | 469,958 |
| Mar 25, 2025 | 1.15 | 1.18 | 1.07 | 1.12 | 1.12 | -3.45% | 582,364 |
| Mar 24, 2025 | 1.07 | 1.19 | 1.06 | 1.16 | 1.16 | 10.48% | 1,131,944 |
| Mar 21, 2025 | 1.08 | 1.11 | 1.04 | 1.05 | 1.05 | -2.78% | 843,741 |
| Mar 20, 2025 | 1.11 | 1.13 | 1.06 | 1.08 | 1.08 | -3.57% | 377,809 |
| Mar 19, 2025 | 1.04 | 1.14 | 1.04 | 1.12 | 1.12 | 6.67% | 702,964 |
| Mar 18, 2025 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | -4.55% | 582,361 |
| Mar 17, 2025 | 1.09 | 1.12 | 1.06 | 1.10 | 1.10 | 0.92% | 569,498 |
| Mar 14, 2025 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -1.80% | 693,025 |
| Mar 13, 2025 | 1.00 | 1.12 | 1.00 | 1.11 | 1.11 | 9.90% | 967,005 |
| Mar 12, 2025 | 1.17 | 1.17 | 0.95 | 1.01 | 1.01 | -10.62% | 2,449,496 |
| Mar 11, 2025 | 1.09 | 1.14 | 1.07 | 1.13 | 1.13 | 5.61% | 1,326,930 |
| Mar 10, 2025 | 1.12 | 1.13 | 1.04 | 1.07 | 1.07 | -4.46% | 1,371,214 |
| Mar 7, 2025 | 1.20 | 1.22 | 1.10 | 1.12 | 1.12 | -5.88% | 1,207,160 |
| Mar 6, 2025 | 1.25 | 1.28 | 1.17 | 1.19 | 1.19 | -4.03% | 837,515 |
| Mar 5, 2025 | 1.16 | 1.26 | 1.13 | 1.24 | 1.24 | 5.08% | 841,422 |
| Mar 4, 2025 | 1.13 | 1.22 | 1.10 | 1.18 | 1.18 | 0.85% | 1,035,485 |
| Mar 3, 2025 | 1.22 | 1.32 | 1.15 | 1.17 | 1.17 | -3.31% | 773,656 |