Wheels Up Experience Inc. (UP)
NYSE: UP · Real-Time Price · USD
0.6050
-0.0548 (-8.31%)
At close: Dec 5, 2025, 4:00 PM EST
0.6099
+0.0049 (0.81%)
After-hours: Dec 5, 2025, 7:58 PM EST
Wheels Up Experience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.66 | 0.66 | 0.61 | 0.61 | 0.61 | -8.31% | 2,263,759 |
| Dec 4, 2025 | 0.62 | 0.68 | 0.59 | 0.66 | 0.66 | 6.44% | 2,978,140 |
| Dec 3, 2025 | 0.62 | 0.64 | 0.59 | 0.62 | 0.62 | -0.39% | 3,904,736 |
| Dec 2, 2025 | 0.73 | 0.73 | 0.60 | 0.62 | 0.62 | -8.94% | 6,925,393 |
| Dec 1, 2025 | 0.73 | 0.74 | 0.63 | 0.68 | 0.68 | -10.85% | 5,078,353 |
| Nov 28, 2025 | 0.80 | 0.80 | 0.74 | 0.77 | 0.77 | -2.03% | 1,579,338 |
| Nov 26, 2025 | 0.67 | 0.80 | 0.67 | 0.78 | 0.78 | 18.51% | 5,850,899 |
| Nov 25, 2025 | 0.82 | 0.83 | 0.64 | 0.66 | 0.66 | -19.79% | 10,126,931 |
| Nov 24, 2025 | 0.87 | 0.90 | 0.82 | 0.82 | 0.82 | -7.50% | 2,678,387 |
| Nov 21, 2025 | 0.86 | 0.90 | 0.81 | 0.89 | 0.89 | 3.31% | 2,674,371 |
| Nov 20, 2025 | 0.95 | 0.99 | 0.86 | 0.86 | 0.86 | -6.62% | 3,078,278 |
| Nov 19, 2025 | 0.98 | 1.03 | 0.91 | 0.92 | 0.92 | -6.70% | 2,015,733 |
| Nov 18, 2025 | 0.93 | 1.03 | 0.90 | 0.99 | 0.99 | 6.30% | 3,478,254 |
| Nov 17, 2025 | 1.08 | 1.08 | 0.90 | 0.93 | 0.93 | -13.88% | 6,617,464 |
| Nov 14, 2025 | 1.04 | 1.13 | 1.03 | 1.08 | 1.08 | -4.42% | 3,802,206 |
| Nov 13, 2025 | 1.20 | 1.20 | 1.11 | 1.13 | 1.13 | -6.61% | 4,715,170 |
| Nov 12, 2025 | 1.23 | 1.28 | 1.20 | 1.21 | 1.21 | -2.42% | 2,112,252 |
| Nov 11, 2025 | 1.25 | 1.31 | 1.23 | 1.24 | 1.24 | -3.13% | 3,116,450 |
| Nov 10, 2025 | 1.44 | 1.45 | 1.25 | 1.28 | 1.28 | -9.86% | 3,419,101 |
| Nov 7, 2025 | 1.23 | 1.47 | 1.18 | 1.42 | 1.42 | 12.70% | 6,990,188 |
| Nov 6, 2025 | 1.20 | 1.35 | 1.20 | 1.26 | 1.26 | 5.00% | 4,979,577 |
| Nov 5, 2025 | 1.07 | 1.26 | 1.04 | 1.20 | 1.20 | -5.51% | 6,728,177 |
| Nov 4, 2025 | 1.25 | 1.30 | 1.21 | 1.27 | 1.27 | -3.05% | 4,669,003 |
| Nov 3, 2025 | 1.33 | 1.36 | 1.27 | 1.31 | 1.31 | -4.38% | 3,162,287 |
| Oct 31, 2025 | 1.33 | 1.38 | 1.30 | 1.37 | 1.37 | 4.58% | 1,576,252 |
| Oct 30, 2025 | 1.41 | 1.43 | 1.30 | 1.31 | 1.31 | -10.27% | 5,023,908 |
| Oct 29, 2025 | 1.45 | 1.52 | 1.41 | 1.46 | 1.46 | -1.35% | 4,275,733 |
| Oct 28, 2025 | 1.59 | 1.63 | 1.47 | 1.48 | 1.48 | -6.92% | 3,892,387 |
| Oct 27, 2025 | 1.63 | 1.64 | 1.57 | 1.59 | 1.59 | -1.24% | 4,149,901 |
| Oct 24, 2025 | 1.63 | 1.70 | 1.60 | 1.61 | 1.61 | 3.21% | 4,397,636 |
| Oct 23, 2025 | 1.45 | 1.59 | 1.44 | 1.56 | 1.56 | 7.59% | 4,512,128 |
| Oct 22, 2025 | 1.48 | 1.52 | 1.41 | 1.45 | 1.45 | -3.97% | 3,699,170 |
| Oct 21, 2025 | 1.55 | 1.59 | 1.49 | 1.51 | 1.51 | -5.63% | 4,763,804 |
| Oct 20, 2025 | 1.57 | 1.71 | 1.53 | 1.60 | 1.60 | 3.90% | 8,798,027 |
| Oct 17, 2025 | 1.54 | 1.59 | 1.42 | 1.54 | 1.54 | - | 9,070,853 |
| Oct 16, 2025 | 1.65 | 1.68 | 1.54 | 1.54 | 1.54 | -8.33% | 5,168,550 |
| Oct 15, 2025 | 1.77 | 1.80 | 1.63 | 1.68 | 1.68 | -3.45% | 7,025,469 |
| Oct 14, 2025 | 1.60 | 1.80 | 1.52 | 1.74 | 1.74 | 4.82% | 7,457,382 |
| Oct 13, 2025 | 1.74 | 1.74 | 1.51 | 1.66 | 1.66 | -1.19% | 8,143,937 |
| Oct 10, 2025 | 1.89 | 1.93 | 1.67 | 1.68 | 1.68 | -12.04% | 7,987,231 |
| Oct 9, 2025 | 1.93 | 1.98 | 1.86 | 1.91 | 1.91 | -1.55% | 4,542,436 |
| Oct 8, 2025 | 1.90 | 1.98 | 1.81 | 1.94 | 1.94 | 3.19% | 5,496,960 |
| Oct 7, 2025 | 2.12 | 2.13 | 1.85 | 1.88 | 1.88 | -10.05% | 9,490,897 |
| Oct 6, 2025 | 2.01 | 2.15 | 1.95 | 2.09 | 2.09 | 7.18% | 12,323,307 |
| Oct 3, 2025 | 1.97 | 2.06 | 1.88 | 1.95 | 1.95 | 3.17% | 9,748,149 |
| Oct 2, 2025 | 1.76 | 1.92 | 1.74 | 1.89 | 1.89 | 8.00% | 8,046,813 |
| Oct 1, 2025 | 1.84 | 1.84 | 1.73 | 1.75 | 1.75 | -4.89% | 3,721,659 |
| Sep 30, 2025 | 1.82 | 1.85 | 1.71 | 1.84 | 1.84 | 0.55% | 6,238,693 |
| Sep 29, 2025 | 1.96 | 1.98 | 1.82 | 1.83 | 1.83 | -7.58% | 5,320,643 |
| Sep 26, 2025 | 1.91 | 2.00 | 1.79 | 1.98 | 1.98 | 5.32% | 8,204,518 |