Wheels Up Experience Inc. (UP)
NYSE: UP · Real-Time Price · USD
1.230
-0.170 (-12.14%)
At close: Jun 27, 2025, 4:00 PM
1.280
+0.050 (4.07%)
After-hours: Jun 27, 2025, 7:41 PM EDT
Wheels Up Experience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 1.34 | 1.54 | 1.30 | 1.49 | 1.49 | 12.88% | 884,316 |
| Jun 2, 2025 | 1.29 | 1.32 | 1.23 | 1.32 | 1.32 | 0.76% | 706,112 |
| May 30, 2025 | 1.21 | 1.32 | 1.18 | 1.31 | 1.31 | 8.26% | 798,319 |
| May 29, 2025 | 1.39 | 1.40 | 1.20 | 1.21 | 1.21 | -12.95% | 1,254,038 |
| May 28, 2025 | 1.68 | 1.70 | 1.36 | 1.39 | 1.39 | -16.27% | 1,217,429 |
| May 27, 2025 | 1.70 | 1.72 | 1.62 | 1.66 | 1.66 | -1.19% | 912,827 |
| May 23, 2025 | 1.59 | 1.69 | 1.54 | 1.68 | 1.68 | 3.07% | 892,907 |
| May 22, 2025 | 1.66 | 1.70 | 1.61 | 1.63 | 1.63 | -2.40% | 531,161 |
| May 21, 2025 | 1.60 | 1.74 | 1.59 | 1.67 | 1.67 | 1.21% | 1,059,710 |
| May 20, 2025 | 1.59 | 1.72 | 1.58 | 1.65 | 1.65 | 3.77% | 836,854 |
| May 19, 2025 | 1.58 | 1.60 | 1.51 | 1.59 | 1.59 | -1.85% | 570,486 |
| May 16, 2025 | 1.61 | 1.69 | 1.58 | 1.62 | 1.62 | 1.25% | 722,068 |
| May 15, 2025 | 1.56 | 1.66 | 1.49 | 1.60 | 1.60 | 1.27% | 736,535 |
| May 14, 2025 | 1.66 | 1.76 | 1.56 | 1.58 | 1.58 | -5.39% | 883,665 |
| May 13, 2025 | 1.55 | 1.67 | 1.55 | 1.67 | 1.67 | 9.15% | 1,187,884 |
| May 12, 2025 | 1.46 | 1.61 | 1.44 | 1.53 | 1.53 | 5.52% | 977,940 |
| 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 |