Skip to main content
Wheels Up Experience Inc. (UP)
NYSE: UP · Real-Time Price · USD
0.605
-0.055 (-8.31%)
At close: Dec 5, 2025, 4:00 PM EST
0.610
+0.005 (0.81%)
After-hours: Dec 5, 2025, 7:58 PM EST

Wheels Up Experience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.660.660.610.610.61-8.31%2,263,759
Dec 4, 20250.620.680.590.660.666.44%2,978,140
Dec 3, 20250.620.640.590.620.62-0.39%3,904,736
Dec 2, 20250.730.730.600.620.62-8.94%6,925,393
Dec 1, 20250.730.740.630.680.68-10.85%5,078,353
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
Oct 9, 20251.931.981.861.911.91-1.55%4,542,436
Oct 8, 20251.901.981.811.941.943.19%5,496,960
Oct 7, 20252.122.131.851.881.88-10.05%9,490,897
Oct 6, 20252.012.151.952.092.097.18%12,323,307
Oct 3, 20251.972.061.881.951.953.17%9,748,149
Oct 2, 20251.761.921.741.891.898.00%8,046,813
Oct 1, 20251.841.841.731.751.75-4.89%3,721,659
Sep 30, 20251.821.851.711.841.840.55%6,238,693
Sep 29, 20251.961.981.821.831.83-7.58%5,320,643
Sep 26, 20251.912.001.791.981.985.32%8,204,518
Sep 25, 20251.931.941.781.881.88-6.47%10,632,105
Sep 24, 20252.262.311.972.012.01-12.61%14,223,189
Sep 23, 20252.572.572.272.302.30-9.80%9,864,361
Sep 22, 20252.602.712.402.552.552.00%15,135,449
Sep 19, 20252.512.562.352.502.502.04%8,656,550
Sep 18, 20252.332.482.252.452.4511.87%10,655,585
Sep 17, 20252.042.271.972.192.196.31%13,634,571
Sep 16, 20252.162.192.032.062.06-5.50%7,870,851
Sep 15, 20252.222.372.122.182.180.46%15,568,992
Sep 12, 20252.172.222.002.172.170.46%10,130,231
Sep 11, 20252.132.232.112.162.162.37%6,417,474
Sep 10, 20252.252.252.072.112.11-4.95%5,563,226
Sep 9, 20252.302.342.142.222.22-3.90%7,407,892
Sep 8, 20251.942.381.932.312.3115.50%14,166,037
Sep 5, 20252.522.542.002.002.00-19.35%14,856,119
Sep 4, 20252.322.692.252.482.486.44%15,175,860
Sep 3, 20252.502.602.212.332.33-3.72%8,435,192
Sep 2, 20252.852.852.292.422.42-17.41%11,214,160
Aug 29, 20253.273.332.632.932.93-11.21%20,362,362
Aug 28, 20252.993.502.933.303.3013.40%12,216,818
Aug 27, 20253.033.382.872.912.91-3.00%14,244,068
Aug 26, 20252.363.152.203.003.0025.52%24,358,034
Aug 25, 20252.282.452.252.392.3910.14%8,631,730
Aug 22, 20251.972.181.962.172.177.43%8,743,682
Aug 21, 20251.972.081.862.022.021.00%6,956,350
Aug 20, 20251.982.061.672.002.008.11%10,457,784
Aug 19, 20251.881.981.781.851.852.21%7,609,117
Aug 18, 20251.881.901.631.811.810.56%7,032,660
Aug 15, 20251.402.001.381.801.8026.76%17,507,412
Aug 14, 20251.441.451.371.421.42-0.70%361,456
Aug 13, 20251.441.451.421.431.43-1.38%224,027
Aug 12, 20251.481.531.421.451.450.69%658,690
Aug 11, 20251.411.461.391.441.442.86%732,928
Aug 8, 20251.391.511.381.401.402.19%933,304
Aug 7, 20251.321.401.321.371.37-273,408
Aug 6, 20251.401.401.321.371.37-589,461
Aug 5, 20251.391.391.341.371.37-0.72%309,341
Aug 4, 20251.301.381.301.381.382.22%187,105
Aug 1, 20251.331.371.311.351.35-4.26%454,583
Jul 31, 20251.401.481.381.411.410.71%483,250
Jul 30, 20251.381.421.351.401.402.19%551,350
Jul 29, 20251.431.441.331.371.37-4.20%598,463
Jul 28, 20251.431.461.391.431.43-1.38%498,866
Jul 25, 20251.451.471.381.451.45-1.36%459,888
Jul 24, 20251.621.651.461.471.47-10.37%1,210,069
Jul 23, 20251.511.671.501.641.648.61%2,187,310
Jul 22, 20251.461.551.451.511.512.72%1,068,306
Jul 21, 20251.461.521.451.471.471.38%538,565
Jul 18, 20251.461.491.421.451.45-2.68%552,706
Jul 17, 20251.441.551.441.491.492.76%747,831