Wheels Up Experience Inc. (UP)
NYSE: UP · Real-Time Price · USD
6.16
-0.11 (-1.75%)
At close: Apr 28, 2026, 4:00 PM EDT
6.28
+0.12 (1.95%)
After-hours: Apr 28, 2026, 7:36 PM EDT
Wheels Up Experience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.78 | 6.72 | 5.66 | 6.16 | 6.16 | -1.75% | 288,397 |
| Apr 27, 2026 | 7.99 | 8.16 | 5.94 | 6.27 | 6.27 | -24.66% | 502,753 |
| Apr 24, 2026 | 7.68 | 8.60 | 7.68 | 8.32 | 8.32 | 5.37% | 121,930 |
| Apr 23, 2026 | 7.80 | 8.10 | 7.72 | 7.90 | 7.90 | -1.28% | 64,152 |
| Apr 22, 2026 | 8.36 | 8.58 | 8.00 | 8.00 | 8.00 | -1.48% | 78,499 |
| Apr 21, 2026 | 7.60 | 8.40 | 7.60 | 8.12 | 8.12 | 4.10% | 192,402 |
| Apr 20, 2026 | 8.20 | 8.40 | 7.51 | 7.80 | 7.80 | -3.94% | 111,116 |
| Apr 17, 2026 | 7.98 | 8.51 | 7.74 | 8.12 | 8.12 | 2.27% | 141,872 |
| Apr 16, 2026 | 8.02 | 8.40 | 7.62 | 7.94 | 7.94 | -5.02% | 101,294 |
| Apr 15, 2026 | 8.20 | 8.60 | 7.70 | 8.36 | 8.36 | -0.43% | 142,024 |
| Apr 14, 2026 | 9.80 | 10.74 | 7.20 | 8.40 | 8.40 | -22.55% | 499,255 |
| Apr 13, 2026 | 9.60 | 10.95 | 9.60 | 10.84 | 10.84 | 10.21% | 30,174 |
| Apr 10, 2026 | 10.06 | 10.40 | 9.73 | 9.84 | 9.84 | -4.89% | 21,952 |
| Apr 9, 2026 | 10.40 | 10.92 | 10.15 | 10.34 | 10.34 | 0.14% | 31,050 |
| Apr 8, 2026 | 10.60 | 10.75 | 10.06 | 10.33 | 10.33 | 5.88% | 28,135 |
| Apr 7, 2026 | 10.07 | 10.20 | 9.54 | 9.75 | 9.75 | -5.04% | 21,220 |
| Apr 6, 2026 | 9.90 | 10.75 | 9.90 | 10.27 | 10.27 | 1.52% | 28,250 |
| Apr 2, 2026 | 9.22 | 10.12 | 9.20 | 10.12 | 10.12 | 4.61% | 63,565 |
| Apr 1, 2026 | 10.00 | 10.50 | 9.51 | 9.67 | 9.67 | -6.37% | 38,251 |
| Mar 31, 2026 | 9.14 | 10.33 | 8.80 | 10.33 | 10.33 | 19.53% | 105,149 |
| Mar 30, 2026 | 8.80 | 9.19 | 8.21 | 8.64 | 8.64 | -0.23% | 84,427 |
| Mar 27, 2026 | 10.34 | 10.38 | 8.60 | 8.66 | 8.66 | -15.18% | 168,967 |
| Mar 26, 2026 | 10.29 | 10.55 | 10.20 | 10.21 | 10.21 | -1.49% | 74,865 |
| Mar 25, 2026 | 10.24 | 10.71 | 10.24 | 10.37 | 10.37 | 1.33% | 32,038 |
| Mar 24, 2026 | 10.04 | 10.78 | 10.03 | 10.23 | 10.23 | -1.62% | 55,093 |
| Mar 23, 2026 | 10.74 | 10.74 | 10.00 | 10.40 | 10.40 | 3.24% | 51,650 |
| Mar 20, 2026 | 11.59 | 11.59 | 10.00 | 10.07 | 10.07 | -10.17% | 90,087 |
| Mar 19, 2026 | 11.20 | 11.60 | 10.80 | 11.21 | 11.21 | 1.91% | 43,524 |
| Mar 18, 2026 | 11.20 | 11.78 | 11.00 | 11.00 | 11.00 | -0.52% | 51,695 |
| Mar 17, 2026 | 10.48 | 11.19 | 10.48 | 11.06 | 11.06 | 5.07% | 60,504 |
| Mar 16, 2026 | 10.40 | 10.94 | 10.29 | 10.53 | 10.53 | 1.00% | 74,814 |
| Mar 13, 2026 | 10.70 | 11.15 | 10.30 | 10.42 | 10.42 | -3.48% | 99,435 |
| Mar 12, 2026 | 10.80 | 10.96 | 10.24 | 10.80 | 10.80 | 1.89% | 68,027 |
| Mar 11, 2026 | 10.21 | 10.60 | 10.09 | 10.60 | 10.60 | 4.74% | 57,774 |
| Mar 10, 2026 | 10.60 | 10.60 | 10.08 | 10.12 | 10.12 | -4.31% | 90,549 |
| Mar 9, 2026 | 10.80 | 10.80 | 9.84 | 10.57 | 10.57 | -2.79% | 203,685 |
| Mar 6, 2026 | 11.33 | 11.44 | 10.88 | 10.88 | 10.88 | -3.48% | 115,019 |
| Mar 5, 2026 | 11.49 | 11.80 | 11.20 | 11.27 | 11.27 | -4.86% | 70,202 |
| Mar 4, 2026 | 11.43 | 12.35 | 11.20 | 11.85 | 11.85 | 6.62% | 104,394 |
| Mar 3, 2026 | 11.40 | 11.50 | 10.80 | 11.11 | 11.11 | -3.41% | 207,771 |
| Mar 2, 2026 | 11.85 | 11.85 | 11.20 | 11.50 | 11.50 | -3.44% | 188,349 |
| Feb 27, 2026 | 12.40 | 12.89 | 11.65 | 11.91 | 11.91 | -9.77% | 152,636 |
| Feb 26, 2026 | 13.00 | 13.31 | 12.11 | 13.20 | 13.20 | 2.29% | 77,380 |
| Feb 25, 2026 | 13.21 | 13.89 | 12.81 | 12.91 | 12.91 | -2.23% | 84,006 |
| Feb 24, 2026 | 12.00 | 13.32 | 11.69 | 13.20 | 13.20 | 6.42% | 158,417 |
| Feb 23, 2026 | 12.32 | 12.45 | 11.00 | 12.40 | 12.40 | 1.08% | 231,987 |
| Feb 20, 2026 | 12.20 | 12.74 | 12.20 | 12.27 | 12.27 | -0.31% | 70,993 |
| Feb 19, 2026 | 15.00 | 15.59 | 12.05 | 12.31 | 12.31 | -12.42% | 322,044 |
| Feb 18, 2026 | 14.52 | 15.44 | 13.69 | 14.06 | 14.06 | -1.31% | 143,870 |
| Feb 17, 2026 | 13.20 | 15.18 | 12.89 | 14.24 | 14.24 | 8.30% | 113,089 |
| Feb 13, 2026 | 13.20 | 13.80 | 12.80 | 13.15 | 13.15 | 3.49% | 50,283 |
| Feb 12, 2026 | 13.00 | 13.39 | 12.40 | 12.71 | 12.71 | -0.95% | 89,269 |
| Feb 11, 2026 | 13.29 | 13.60 | 12.51 | 12.83 | 12.83 | -4.72% | 54,572 |
| Feb 10, 2026 | 13.40 | 14.20 | 12.90 | 13.46 | 13.46 | -2.62% | 92,418 |
| Feb 9, 2026 | 13.60 | 14.55 | 13.20 | 13.83 | 13.83 | 2.78% | 104,686 |
| Feb 6, 2026 | 12.00 | 13.56 | 12.00 | 13.45 | 13.45 | 12.08% | 111,252 |
| Feb 5, 2026 | 11.70 | 12.40 | 11.21 | 12.00 | 12.00 | 1.32% | 180,882 |
| Feb 4, 2026 | 12.80 | 12.96 | 11.60 | 11.85 | 11.85 | -5.98% | 126,269 |
| Feb 3, 2026 | 12.20 | 12.95 | 11.80 | 12.60 | 12.60 | 5.30% | 112,542 |
| Feb 2, 2026 | 12.60 | 13.14 | 11.65 | 11.97 | 11.97 | -5.03% | 186,823 |
| Jan 30, 2026 | 13.60 | 13.62 | 12.60 | 12.60 | 12.60 | -8.80% | 137,789 |
| Jan 29, 2026 | 13.84 | 14.00 | 13.04 | 13.82 | 13.82 | -0.32% | 144,261 |
| Jan 28, 2026 | 14.97 | 15.00 | 13.43 | 13.86 | 13.86 | -5.22% | 126,246 |
| Jan 27, 2026 | 15.19 | 15.40 | 14.42 | 14.62 | 14.62 | -3.11% | 76,501 |
| Jan 26, 2026 | 15.40 | 15.62 | 14.60 | 15.09 | 15.09 | -3.54% | 138,978 |
| Jan 23, 2026 | 16.61 | 17.00 | 15.09 | 15.65 | 15.65 | -5.89% | 145,002 |
| Jan 22, 2026 | 17.20 | 18.18 | 16.60 | 16.63 | 16.63 | -3.93% | 142,958 |
| Jan 21, 2026 | 18.69 | 19.30 | 16.52 | 17.31 | 17.31 | -6.99% | 276,556 |
| Jan 20, 2026 | 18.74 | 19.44 | 18.20 | 18.61 | 18.61 | -5.44% | 199,842 |
| Jan 16, 2026 | 19.40 | 22.00 | 19.40 | 19.68 | 19.68 | 5.78% | 515,680 |
| Jan 15, 2026 | 21.80 | 21.80 | 18.60 | 18.60 | 18.60 | -15.45% | 668,264 |
| Jan 14, 2026 | 20.80 | 24.20 | 19.50 | 22.00 | 22.00 | 4.76% | 570,410 |
| Jan 13, 2026 | 23.40 | 24.37 | 20.80 | 21.00 | 21.00 | 5.96% | 1,062,752 |
| Jan 12, 2026 | 17.10 | 23.40 | 16.01 | 19.82 | 19.82 | 46.58% | 4,124,239 |
| Jan 9, 2026 | 13.40 | 14.45 | 12.70 | 13.52 | 13.52 | 3.81% | 109,219 |
| Jan 8, 2026 | 13.40 | 13.40 | 12.42 | 13.02 | 13.02 | 0.05% | 93,525 |
| Jan 7, 2026 | 13.40 | 13.67 | 13.00 | 13.02 | 13.02 | -1.48% | 72,328 |
| Jan 6, 2026 | 14.01 | 14.45 | 13.00 | 13.21 | 13.21 | -3.69% | 108,931 |
| Jan 5, 2026 | 13.28 | 14.24 | 13.08 | 13.72 | 13.72 | 4.29% | 116,973 |
| Jan 2, 2026 | 13.40 | 13.50 | 12.62 | 13.16 | 13.16 | 0.23% | 129,301 |
| Dec 31, 2025 | 12.22 | 13.31 | 11.27 | 13.13 | 13.13 | 5.24% | 499,803 |
| Dec 30, 2025 | 12.40 | 12.80 | 12.10 | 12.47 | 12.47 | 2.89% | 180,775 |
| Dec 29, 2025 | 13.10 | 13.49 | 12.08 | 12.12 | 12.12 | -9.75% | 191,397 |
| Dec 26, 2025 | 15.60 | 15.60 | 13.03 | 13.43 | 13.43 | -4.55% | 173,343 |
| Dec 24, 2025 | 13.00 | 15.14 | 12.80 | 14.07 | 14.07 | 11.70% | 307,385 |
| Dec 23, 2025 | 12.60 | 13.30 | 12.51 | 12.60 | 12.60 | 0.77% | 97,847 |
| Dec 22, 2025 | 12.98 | 13.45 | 12.26 | 12.50 | 12.50 | -5.42% | 155,683 |
| Dec 19, 2025 | 12.40 | 13.88 | 12.20 | 13.22 | 13.22 | 6.77% | 161,182 |
| Dec 18, 2025 | 13.03 | 13.27 | 12.38 | 12.38 | 12.38 | -2.95% | 116,564 |
| Dec 17, 2025 | 14.20 | 14.59 | 12.64 | 12.76 | 12.76 | -7.42% | 124,834 |
| Dec 16, 2025 | 13.10 | 14.39 | 13.01 | 13.78 | 13.78 | 2.82% | 117,143 |
| Dec 15, 2025 | 14.80 | 14.80 | 13.10 | 13.40 | 13.40 | -4.72% | 100,089 |
| Dec 12, 2025 | 16.00 | 16.33 | 14.00 | 14.06 | 14.06 | -12.72% | 162,846 |
| Dec 11, 2025 | 16.00 | 17.40 | 15.34 | 16.11 | 16.11 | 1.79% | 150,163 |
| Dec 10, 2025 | 14.76 | 16.28 | 14.00 | 15.83 | 15.83 | 5.41% | 199,259 |
| Dec 9, 2025 | 13.20 | 15.29 | 12.80 | 15.02 | 15.02 | 12.66% | 169,605 |
| Dec 8, 2025 | 12.20 | 13.60 | 12.10 | 13.33 | 13.33 | 10.17% | 158,104 |
| Dec 5, 2025 | 13.11 | 13.20 | 12.10 | 12.10 | 12.10 | -8.31% | 115,201 |
| Dec 4, 2025 | 12.41 | 13.60 | 11.80 | 13.20 | 13.20 | 6.44% | 152,853 |
| Dec 3, 2025 | 12.40 | 12.88 | 11.80 | 12.40 | 12.40 | -0.39% | 195,302 |