Wheels Up Experience Inc. (UP)
NYSE: UP · Real-Time Price · USD
1.420
0.00 (0.00%)
Aug 15, 2025, 9:53 AM - Market open
Wheels Up Experience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.44 | 1.45 | 1.37 | 1.42 | 1.42 | -0.70% | 358,800 |
| Aug 13, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 224,027 |
| Aug 12, 2025 | 1.48 | 1.53 | 1.42 | 1.45 | 1.45 | 0.69% | 658,690 |
| Aug 11, 2025 | 1.41 | 1.46 | 1.39 | 1.44 | 1.44 | 2.86% | 732,928 |
| Aug 8, 2025 | 1.39 | 1.51 | 1.38 | 1.40 | 1.40 | 2.19% | 933,304 |
| Aug 7, 2025 | 1.32 | 1.40 | 1.32 | 1.37 | 1.37 | - | 273,408 |
| Aug 6, 2025 | 1.40 | 1.40 | 1.32 | 1.37 | 1.37 | - | 589,461 |
| Aug 5, 2025 | 1.39 | 1.39 | 1.34 | 1.37 | 1.37 | -0.72% | 309,341 |
| Aug 4, 2025 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 2.22% | 187,105 |
| Aug 1, 2025 | 1.33 | 1.37 | 1.31 | 1.35 | 1.35 | -4.26% | 454,583 |
| Jul 31, 2025 | 1.40 | 1.48 | 1.38 | 1.41 | 1.41 | 0.71% | 483,250 |
| Jul 30, 2025 | 1.38 | 1.42 | 1.35 | 1.40 | 1.40 | 2.19% | 551,350 |
| Jul 29, 2025 | 1.43 | 1.44 | 1.33 | 1.37 | 1.37 | -4.20% | 598,463 |
| Jul 28, 2025 | 1.43 | 1.46 | 1.39 | 1.43 | 1.43 | -1.38% | 498,866 |
| Jul 25, 2025 | 1.45 | 1.47 | 1.38 | 1.45 | 1.45 | -1.36% | 459,888 |
| Jul 24, 2025 | 1.62 | 1.65 | 1.46 | 1.47 | 1.47 | -10.37% | 1,210,069 |
| Jul 23, 2025 | 1.51 | 1.67 | 1.50 | 1.64 | 1.64 | 8.61% | 2,187,310 |
| Jul 22, 2025 | 1.46 | 1.55 | 1.45 | 1.51 | 1.51 | 2.72% | 1,068,306 |
| Jul 21, 2025 | 1.46 | 1.52 | 1.45 | 1.47 | 1.47 | 1.38% | 538,565 |
| Jul 18, 2025 | 1.46 | 1.49 | 1.42 | 1.45 | 1.45 | -2.68% | 552,706 |
| Jul 17, 2025 | 1.44 | 1.55 | 1.44 | 1.49 | 1.49 | 2.76% | 747,831 |
| Jul 16, 2025 | 1.37 | 1.47 | 1.35 | 1.45 | 1.45 | 5.84% | 991,655 |
| Jul 15, 2025 | 1.42 | 1.47 | 1.34 | 1.37 | 1.37 | -5.52% | 1,099,675 |
| Jul 14, 2025 | 1.60 | 1.61 | 1.43 | 1.45 | 1.45 | -9.38% | 1,649,699 |
| Jul 11, 2025 | 1.43 | 1.65 | 1.43 | 1.60 | 1.60 | 6.67% | 3,559,437 |
| Jul 10, 2025 | 1.32 | 1.52 | 1.32 | 1.50 | 1.50 | 14.50% | 1,833,547 |
| Jul 9, 2025 | 1.35 | 1.40 | 1.31 | 1.31 | 1.31 | -2.96% | 1,139,305 |
| Jul 8, 2025 | 1.12 | 1.37 | 1.11 | 1.35 | 1.35 | 22.73% | 2,637,864 |
| Jul 7, 2025 | 1.11 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 1,081,771 |
| Jul 3, 2025 | 1.14 | 1.19 | 1.10 | 1.12 | 1.12 | 0.90% | 898,671 |
| Jul 2, 2025 | 1.06 | 1.13 | 1.06 | 1.11 | 1.11 | 3.74% | 840,637 |
| Jul 1, 2025 | 1.07 | 1.13 | 1.02 | 1.07 | 1.07 | - | 1,118,663 |
| Jun 30, 2025 | 1.30 | 1.30 | 1.06 | 1.07 | 1.07 | -13.01% | 2,303,840 |
| Jun 27, 2025 | 1.42 | 1.42 | 1.23 | 1.23 | 1.23 | -12.14% | 11,832,323 |
| Jun 26, 2025 | 1.34 | 1.46 | 1.34 | 1.40 | 1.40 | 2.19% | 677,415 |
| Jun 25, 2025 | 1.34 | 1.37 | 1.29 | 1.37 | 1.37 | 5.38% | 615,174 |
| Jun 24, 2025 | 1.33 | 1.42 | 1.30 | 1.30 | 1.30 | -1.52% | 1,705,577 |
| Jun 23, 2025 | 1.38 | 1.39 | 1.26 | 1.32 | 1.32 | -2.22% | 2,346,398 |
| Jun 20, 2025 | 1.40 | 1.65 | 1.35 | 1.35 | 1.35 | 5.47% | 2,795,867 |
| Jun 18, 2025 | 1.42 | 1.52 | 1.28 | 1.28 | 1.28 | -11.11% | 1,731,348 |
| Jun 17, 2025 | 1.35 | 1.50 | 1.32 | 1.44 | 1.44 | 5.11% | 1,355,930 |
| Jun 16, 2025 | 1.34 | 1.39 | 1.30 | 1.37 | 1.37 | 3.01% | 562,326 |
| Jun 13, 2025 | 1.40 | 1.43 | 1.33 | 1.33 | 1.33 | -8.28% | 669,699 |
| Jun 12, 2025 | 1.50 | 1.51 | 1.43 | 1.45 | 1.45 | -3.97% | 675,703 |
| Jun 11, 2025 | 1.57 | 1.58 | 1.49 | 1.51 | 1.51 | -0.66% | 704,028 |
| Jun 10, 2025 | 1.65 | 1.68 | 1.45 | 1.52 | 1.52 | -6.17% | 1,142,258 |
| Jun 9, 2025 | 1.58 | 1.63 | 1.50 | 1.62 | 1.62 | 7.28% | 852,253 |
| Jun 6, 2025 | 1.45 | 1.55 | 1.45 | 1.51 | 1.51 | 7.09% | 824,395 |
| Jun 5, 2025 | 1.46 | 1.46 | 1.38 | 1.41 | 1.41 | -2.76% | 487,468 |
| Jun 4, 2025 | 1.49 | 1.51 | 1.41 | 1.45 | 1.45 | -2.68% | 611,785 |