Skip to main content
Wheels Up Experience Inc. (UP)
NYSE: UP · Real-Time Price · USD
0.564
-0.029 (-4.86%)
At close: Mar 5, 2026, 4:00 PM EST
0.568
+0.005 (0.85%)
After-hours: Mar 5, 2026, 5:16 PM EST

Wheels Up Experience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.570.590.560.560.56-4.86%1,384,823
Mar 4, 20260.570.620.560.590.596.62%2,085,906
Mar 3, 20260.570.580.540.560.56-3.41%4,131,333
Mar 2, 20260.590.590.560.580.58-3.44%3,758,347
Feb 27, 20260.620.640.580.600.60-9.77%3,040,944
Feb 26, 20260.650.670.610.660.662.29%1,531,627
Feb 25, 20260.660.690.640.650.65-2.23%1,669,862
Feb 24, 20260.600.670.580.660.666.42%3,163,946
Feb 23, 20260.620.620.550.620.621.08%4,625,972
Feb 20, 20260.610.640.610.610.61-0.31%1,387,274
Feb 19, 20260.750.780.600.620.62-12.42%6,378,417
Feb 18, 20260.730.770.680.700.70-1.31%2,871,169
Feb 17, 20260.660.760.640.710.718.30%2,208,459
Feb 13, 20260.660.690.640.660.663.49%993,503
Feb 12, 20260.650.670.620.640.64-0.95%1,784,350
Feb 11, 20260.660.680.630.640.64-4.72%1,091,365
Feb 10, 20260.670.710.640.670.67-2.62%1,844,061
Feb 9, 20260.680.730.660.690.692.78%2,055,190
Feb 6, 20260.600.680.600.670.6712.08%2,101,116
Feb 5, 20260.590.620.560.600.601.32%3,557,396
Feb 4, 20260.640.650.580.590.59-5.98%2,519,286
Feb 3, 20260.610.650.590.630.635.30%2,241,836
Feb 2, 20260.630.660.580.600.60-5.03%3,735,291
Jan 30, 20260.680.680.630.630.63-8.80%2,729,017
Jan 29, 20260.690.700.650.690.69-0.32%2,876,769
Jan 28, 20260.750.750.670.690.69-5.22%2,507,997
Jan 27, 20260.760.770.720.730.73-3.11%1,503,509
Jan 26, 20260.770.780.730.750.75-3.54%2,770,390
Jan 23, 20260.830.850.750.780.78-5.89%2,847,244
Jan 22, 20260.860.910.830.830.83-3.93%2,837,521
Jan 21, 20260.930.970.830.870.87-6.99%5,513,028
Jan 20, 20260.940.970.910.930.93-5.44%3,978,929
Jan 16, 20260.971.100.970.980.985.78%10,089,548
Jan 15, 20261.091.090.930.930.93-15.45%13,129,651
Jan 14, 20261.041.210.981.101.104.76%11,207,888
Jan 13, 20261.171.221.041.051.055.96%20,984,782
Jan 12, 20260.861.170.800.990.9946.58%78,517,122
Jan 9, 20260.670.720.630.680.683.81%2,175,590
Jan 8, 20260.670.670.620.650.650.05%1,870,506
Jan 7, 20260.670.680.650.650.65-1.48%1,446,572
Jan 6, 20260.700.720.650.660.66-3.69%2,178,628
Jan 5, 20260.660.710.650.690.694.29%2,339,466
Jan 2, 20260.670.680.630.660.660.23%2,586,030
Dec 31, 20250.610.670.560.660.665.24%9,996,071
Dec 30, 20250.620.640.610.620.622.89%3,615,504
Dec 29, 20250.660.670.600.610.61-9.75%3,827,955
Dec 26, 20250.780.780.650.670.67-4.55%3,466,864
Dec 24, 20250.650.760.640.700.7011.70%6,147,718
Dec 23, 20250.630.670.630.630.630.77%1,956,950
Dec 22, 20250.650.670.610.630.63-5.42%3,113,676
Dec 19, 20250.620.690.610.660.666.77%3,223,645
Dec 18, 20250.650.660.620.620.62-2.95%2,331,287
Dec 17, 20250.710.730.630.640.64-7.42%2,496,694
Dec 16, 20250.660.720.650.690.692.82%2,342,863
Dec 15, 20250.740.740.660.670.67-4.72%2,001,780
Dec 12, 20250.800.820.700.700.70-12.72%3,256,926
Dec 11, 20250.800.870.770.810.811.79%3,003,263
Dec 10, 20250.740.810.700.790.795.41%3,985,182
Dec 9, 20250.660.760.640.750.7512.66%3,392,101
Dec 8, 20250.610.680.610.670.6710.17%3,162,092
Dec 5, 20250.660.660.610.610.61-8.31%2,304,031
Dec 4, 20250.620.680.590.660.666.44%3,057,079
Dec 3, 20250.620.640.590.620.62-0.39%3,906,054
Dec 2, 20250.730.730.600.620.62-8.94%6,949,807
Dec 1, 20250.730.740.630.680.68-10.85%5,098,363
Nov 28, 20250.800.800.740.770.77-2.03%1,579,338
Nov 26, 20250.670.800.670.780.7818.51%5,850,899
Nov 25, 20250.820.830.640.660.66-19.79%10,126,931
Nov 24, 20250.870.900.820.820.82-7.50%2,678,387
Nov 21, 20250.860.900.810.890.893.31%2,674,371
Nov 20, 20250.950.990.860.860.86-6.62%3,078,278
Nov 19, 20250.981.030.910.920.92-6.70%2,015,733
Nov 18, 20250.931.030.900.990.996.30%3,478,254
Nov 17, 20251.081.080.900.930.93-13.88%6,617,464
Nov 14, 20251.041.131.031.081.08-4.42%3,802,206
Nov 13, 20251.201.201.111.131.13-6.61%4,715,170
Nov 12, 20251.231.281.201.211.21-2.42%2,112,252
Nov 11, 20251.251.311.231.241.24-3.13%3,116,450
Nov 10, 20251.441.451.251.281.28-9.86%3,419,101
Nov 7, 20251.231.471.181.421.4212.70%6,990,188
Nov 6, 20251.201.351.201.261.265.00%4,979,577
Nov 5, 20251.071.261.041.201.20-5.51%6,728,177
Nov 4, 20251.251.301.211.271.27-3.05%4,669,003
Nov 3, 20251.331.361.271.311.31-4.38%3,162,287
Oct 31, 20251.331.381.301.371.374.58%1,576,252
Oct 30, 20251.411.431.301.311.31-10.27%5,023,908
Oct 29, 20251.451.521.411.461.46-1.35%4,275,733
Oct 28, 20251.591.631.471.481.48-6.92%3,892,387
Oct 27, 20251.631.641.571.591.59-1.24%4,149,901
Oct 24, 20251.631.701.601.611.613.21%4,397,636
Oct 23, 20251.451.591.441.561.567.59%4,512,128
Oct 22, 20251.481.521.411.451.45-3.97%3,699,170
Oct 21, 20251.551.591.491.511.51-5.63%4,763,804
Oct 20, 20251.571.711.531.601.603.90%8,798,027
Oct 17, 20251.541.591.421.541.54-9,070,853
Oct 16, 20251.651.681.541.541.54-8.33%5,168,550
Oct 15, 20251.771.801.631.681.68-3.45%7,025,469
Oct 14, 20251.601.801.521.741.744.82%7,457,382
Oct 13, 20251.741.741.511.661.66-1.19%8,143,937
Oct 10, 20251.891.931.671.681.68-12.04%7,987,231