New Zealand markets closed

Wheels Up Experience Inc. (UP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.8000-0.2300 (-7.59%)
At close: 04:00PM EDT
2.8100 +0.01 (+0.36%)
After hours: 07:03PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20243.11003.09002.78002.80002.8000844,534
25 Jul 20243.08003.23003.02003.03003.0300522,700
24 Jul 20243.25003.35003.06003.09003.0900772,400
23 Jul 20243.21003.53503.20003.33003.3300528,000
22 Jul 20243.51003.61003.12003.23003.2300955,400
19 Jul 20243.72003.74003.47003.49003.4900830,100
18 Jul 20243.87004.00003.71503.73003.7300655,200
17 Jul 20244.02004.04003.59003.87003.87001,581,900
16 Jul 20243.66004.13403.66004.01004.01001,425,000
15 Jul 20243.84003.84003.44003.61003.61001,034,100
12 Jul 20243.96004.18003.64503.84003.84001,895,000
11 Jul 20243.39004.00003.30503.99003.99002,123,600
10 Jul 20243.32003.50803.04003.32003.32001,215,200
09 Jul 20243.11003.48002.96103.39003.39001,663,800
08 Jul 20244.02004.59002.96003.06003.06003,813,700
05 Jul 20243.15004.01003.06004.00004.00004,636,000
03 Jul 20243.00003.50002.65103.24003.24002,942,200
02 Jul 20242.18003.67502.17603.02003.020013,396,200
01 Jul 20241.91002.23001.89002.22002.22001,115,100
28 Jun 20241.85001.91001.79001.89001.890011,003,300
27 Jun 20241.82001.92001.76001.84001.8400845,800
26 Jun 20241.72001.85001.63001.85001.8500734,600
25 Jun 20241.70001.85001.69001.73001.73001,186,400
24 Jun 20241.69001.75001.64001.72001.7200648,100
21 Jun 20241.73001.73001.57001.69001.69001,474,500
20 Jun 20241.82001.84001.64001.65001.65001,231,700
18 Jun 20241.89001.96001.77001.79001.7900999,300
17 Jun 20241.90001.95001.88001.89001.8900550,800
14 Jun 20242.01002.02001.89001.93001.9300566,100
13 Jun 20242.10002.13002.00002.06002.0600516,600
12 Jun 20241.93002.16501.93002.14002.1400962,300
11 Jun 20242.07002.07001.87001.93001.9300637,100
10 Jun 20242.01002.07001.95002.03002.0300814,900
07 Jun 20242.00002.05001.92002.01002.0100728,500
06 Jun 20242.10002.12002.00002.01002.0100868,700
05 Jun 20242.18002.21002.06502.11002.1100783,400
04 Jun 20242.32002.32502.05002.13002.13001,220,400
03 Jun 20242.68002.71002.20002.27002.27001,576,800
31 May 20242.75002.83002.62002.69002.6900675,500
30 May 20243.00003.05002.72002.76002.7600749,800
29 May 20242.75003.00002.71003.00003.0000929,200
28 May 20242.66002.90002.63002.88002.88001,094,500
24 May 20242.68002.88702.63002.64002.6400776,300
23 May 20242.83002.89002.61002.69002.6900716,600
22 May 20242.93003.08502.80002.81002.8100477,600
21 May 20242.98003.04002.83502.93002.9300540,000
20 May 20242.83003.04002.80503.03003.0300570,200
17 May 20242.76002.89002.68502.82002.8200562,600
16 May 20242.68002.82002.65002.78002.7800526,600
15 May 20242.68002.77002.58002.71002.7100647,300
14 May 20242.43002.74002.41502.68002.68001,011,200
13 May 20242.25002.49502.25002.36002.3600620,000
10 May 20242.17002.28502.05002.25002.2500622,100
09 May 20242.45002.45002.15002.16002.1600597,200
08 May 20242.34002.34002.20002.23002.2300608,000
07 May 20242.58002.69002.27002.36002.3600751,000
06 May 20242.38002.60002.36002.59002.5900467,300
03 May 20242.33002.46002.32002.40002.4000423,300
02 May 20242.23002.33002.12002.32002.3200427,900
01 May 20242.23002.28002.15002.15002.1500277,400
30 Apr 20242.30002.34002.20002.24002.2400350,600
29 Apr 20242.32002.41502.27402.32002.3200259,600
26 Apr 20242.32002.41002.27002.30002.3000378,500
25 Apr 20242.21002.39002.11002.31002.3100709,700
24 Apr 20242.41002.42002.25002.25002.2500326,200
23 Apr 20242.36002.50002.34502.41002.4100439,000
22 Apr 20242.49002.49002.24502.32002.3200733,400
19 Apr 20242.63002.70002.44002.51002.5100851,600
18 Apr 20242.75002.75002.58002.66002.6600513,600
17 Apr 20242.67002.86002.67002.74002.7400682,400
16 Apr 20242.64002.71502.57002.65002.6500324,300
15 Apr 20242.62002.71002.57002.66002.6600537,900
12 Apr 20242.86002.86002.65002.66002.6600517,500
11 Apr 20242.87003.01002.73002.88002.8800492,000
10 Apr 20242.77002.86502.69002.85002.8500466,300
09 Apr 20242.79003.05002.75002.93002.9300592,900
08 Apr 20242.66002.77002.63502.72002.7200263,000
05 Apr 20242.63002.70002.51002.66002.6600552,700
04 Apr 20242.72002.93002.61002.65002.6500733,100
03 Apr 20242.62002.74002.52002.71002.7100414,000
02 Apr 20242.82002.82002.53002.62002.6200601,700
01 Apr 20242.88002.94002.69002.88002.8800566,800
28 Mar 20243.01003.10502.84002.87002.8700394,000
27 Mar 20242.89003.01002.77003.01003.0100414,900
26 Mar 20243.06003.06002.85102.88002.8800389,200
25 Mar 20243.07003.24002.92003.03003.0300480,100
22 Mar 20243.13003.24503.00003.09003.0900737,100
21 Mar 20242.80003.14002.76003.13003.1300954,800
20 Mar 20242.65002.77002.61002.76002.7600774,400
19 Mar 20242.51002.79002.50002.79002.7900715,900
18 Mar 20242.61002.63002.39102.56002.5600654,000
15 Mar 20242.74002.95002.61502.66002.66001,445,000
14 Mar 20242.54002.75002.53102.72002.7200779,800
13 Mar 20242.42002.59002.41002.56002.5600807,300
12 Mar 20242.39002.49002.29002.46002.4600640,700
11 Mar 20242.37002.44502.22002.42002.4200668,000
08 Mar 20242.42002.51002.40002.42002.4200627,500
07 Mar 20242.72002.79002.23502.41002.41001,350,900
06 Mar 20242.70002.77002.62002.75002.7500779,700
05 Mar 20242.68002.80002.61002.63002.6300773,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...