Wheels Up Experience Inc. (UP)
NYSE: UP · Real-Time Price · USD
8.33
+1.23 (17.32%)
At close: Jun 26, 2026, 4:00 PM EDT
8.43
+0.10 (1.20%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Wheels Up Experience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.00 | 8.40 | 7.00 | 8.33 | 8.33 | 17.32% | 753,109 |
| Jun 25, 2026 | 7.05 | 7.49 | 6.59 | 7.10 | 7.10 | 2.31% | 89,066 |
| Jun 24, 2026 | 7.04 | 7.12 | 6.74 | 6.94 | 6.94 | -0.72% | 68,887 |
| Jun 23, 2026 | 7.22 | 7.46 | 6.94 | 6.99 | 6.99 | -4.12% | 49,067 |
| Jun 22, 2026 | 7.84 | 7.85 | 7.29 | 7.29 | 7.29 | -7.02% | 102,845 |
| Jun 18, 2026 | 7.83 | 8.30 | 7.74 | 7.84 | 7.84 | 1.42% | 158,023 |
| Jun 17, 2026 | 7.65 | 8.15 | 7.65 | 7.73 | 7.73 | 2.66% | 73,287 |
| Jun 16, 2026 | 8.26 | 8.52 | 7.48 | 7.53 | 7.53 | -9.28% | 104,151 |
| Jun 15, 2026 | 8.34 | 8.95 | 8.28 | 8.30 | 8.30 | 0.73% | 87,198 |
| Jun 12, 2026 | 7.50 | 8.49 | 7.50 | 8.24 | 8.24 | 8.85% | 112,321 |
| Jun 11, 2026 | 6.92 | 7.69 | 6.84 | 7.57 | 7.57 | 9.39% | 98,474 |
| Jun 10, 2026 | 7.09 | 7.46 | 6.91 | 6.92 | 6.92 | -3.89% | 74,251 |
| Jun 9, 2026 | 7.22 | 7.77 | 6.75 | 7.20 | 7.20 | 0.14% | 138,541 |
| Jun 8, 2026 | 7.41 | 7.52 | 7.14 | 7.19 | 7.19 | -0.14% | 48,982 |
| Jun 5, 2026 | 8.06 | 8.38 | 7.00 | 7.20 | 7.20 | -7.93% | 116,304 |
| Jun 4, 2026 | 8.71 | 8.83 | 7.61 | 7.82 | 7.82 | -10.22% | 180,305 |
| Jun 3, 2026 | 9.17 | 9.17 | 8.56 | 8.71 | 8.71 | -5.43% | 127,617 |
| Jun 2, 2026 | 9.82 | 9.82 | 9.06 | 9.21 | 9.21 | -6.50% | 112,581 |
| Jun 1, 2026 | 8.69 | 9.97 | 8.63 | 9.85 | 9.85 | 11.68% | 196,743 |
| May 29, 2026 | 8.51 | 8.97 | 7.49 | 8.82 | 8.82 | -0.45% | 238,060 |
| May 28, 2026 | 8.05 | 9.15 | 8.05 | 8.86 | 8.86 | 8.58% | 194,398 |
| May 27, 2026 | 8.73 | 8.95 | 7.62 | 8.16 | 8.16 | -5.77% | 188,920 |
| May 26, 2026 | 9.20 | 9.70 | 8.30 | 8.66 | 8.66 | -4.94% | 276,582 |
| May 22, 2026 | 8.24 | 9.40 | 8.24 | 9.11 | 9.11 | 14.30% | 474,777 |
| May 21, 2026 | 6.49 | 8.15 | 6.49 | 7.97 | 7.97 | 21.68% | 264,234 |
| May 20, 2026 | 5.97 | 6.86 | 5.97 | 6.55 | 6.55 | 8.62% | 211,993 |
| May 19, 2026 | 5.58 | 6.34 | 5.57 | 6.03 | 6.03 | 7.10% | 102,917 |
| May 18, 2026 | 5.60 | 6.18 | 5.45 | 5.63 | 5.63 | 11.93% | 321,679 |
| May 15, 2026 | 5.29 | 5.40 | 5.01 | 5.03 | 5.03 | -9.86% | 160,047 |
| May 14, 2026 | 5.28 | 6.45 | 5.28 | 5.58 | 5.58 | 3.91% | 307,137 |
| May 13, 2026 | 4.89 | 5.45 | 4.86 | 5.37 | 5.37 | 6.97% | 294,032 |
| May 12, 2026 | 5.21 | 5.45 | 4.72 | 5.02 | 5.02 | -2.71% | 317,689 |
| May 11, 2026 | 6.21 | 6.21 | 5.13 | 5.16 | 5.16 | -14.14% | 425,475 |
| May 8, 2026 | 6.60 | 6.65 | 5.85 | 6.01 | 6.01 | -9.21% | 208,834 |
| May 7, 2026 | 6.01 | 6.77 | 6.01 | 6.62 | 6.62 | 10.15% | 115,181 |
| May 6, 2026 | 6.53 | 6.74 | 5.95 | 6.01 | 6.01 | -7.82% | 107,386 |
| May 5, 2026 | 5.05 | 6.53 | 5.02 | 6.52 | 6.52 | 29.37% | 274,570 |
| May 4, 2026 | 5.45 | 5.60 | 5.04 | 5.04 | 5.04 | -10.00% | 197,289 |
| May 1, 2026 | 5.28 | 6.15 | 5.27 | 5.60 | 5.60 | 4.09% | 392,357 |
| Apr 30, 2026 | 5.30 | 5.38 | 4.69 | 5.38 | 5.38 | 5.28% | 302,600 |
| Apr 29, 2026 | 6.08 | 6.08 | 5.11 | 5.11 | 5.11 | -17.05% | 319,462 |
| Apr 28, 2026 | 5.78 | 6.72 | 5.66 | 6.16 | 6.16 | -1.75% | 288,647 |
| Apr 27, 2026 | 7.99 | 8.16 | 5.94 | 6.27 | 6.27 | -24.66% | 505,751 |
| 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 |