New Zealand markets close in 4 hours 43 minutes

Wheels Up Experience Inc. (UP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.8100-0.1200 (-4.10%)
At close: 04:00PM EDT
2.8400 +0.03 (+1.07%)
After hours: 08:00PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20242.93003.08502.80002.81002.8100469,525
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
04 Mar 20242.93002.94002.68502.72002.7200691,500
01 Mar 20242.80003.02002.66002.91002.9100723,500
29 Feb 20242.85002.91002.73002.80002.8000502,000
28 Feb 20243.00003.01002.81002.82002.8200683,200
27 Feb 20243.14003.16902.94003.03003.0300702,300
26 Feb 20242.98003.09002.91003.07003.0700564,300
23 Feb 20243.01003.10002.77003.00003.0000684,600
22 Feb 20243.21003.22203.00003.01003.0100441,700
21 Feb 20243.34003.40003.03003.16003.1600964,200
20 Feb 20243.40003.51003.30003.38003.3800480,800
16 Feb 20243.38003.62003.29003.42003.4200718,200
15 Feb 20243.23003.44003.23003.38003.3800578,000
14 Feb 20243.58003.64403.10503.21003.21001,045,000
13 Feb 20243.61003.72903.41003.51003.5100822,200
12 Feb 20243.52003.95503.48103.85003.8500716,500
09 Feb 20243.43003.54003.32003.53003.5300729,500
08 Feb 20243.45003.58503.37003.43003.4300730,000
07 Feb 20243.49003.59603.30003.36003.3600664,200
06 Feb 20243.33003.65003.33003.49003.4900841,700
05 Feb 20243.31003.58003.25003.35003.3500784,600
02 Feb 20243.46003.46003.27003.38003.3800541,300
01 Feb 20243.31003.61003.31003.41003.4100661,700
31 Jan 20243.19003.51003.19003.31003.3100625,300
30 Jan 20243.33003.41903.19503.27003.2700398,600
29 Jan 20243.08003.48003.05003.38003.38001,054,700
26 Jan 20243.20003.25803.01503.10003.1000688,900
25 Jan 20243.51003.57003.10003.12003.1200955,300
24 Jan 20243.76003.97003.39003.40003.4000720,400
23 Jan 20243.56004.15003.56003.77003.77001,317,000
22 Jan 20243.33003.69003.21003.52003.5200850,200
19 Jan 20243.69003.69003.07003.33003.33001,317,800
18 Jan 20243.65003.77803.25003.65003.6500863,700
17 Jan 20243.69003.97003.54003.62003.6200820,400
16 Jan 20244.18004.31003.53003.91003.91001,834,900
12 Jan 20244.38004.76003.94004.14004.14001,208,000
11 Jan 20244.26004.53604.22004.38004.38001,003,000
10 Jan 20244.76004.77004.11004.25004.25001,373,500
09 Jan 20244.37004.94004.14004.81004.81001,397,600
08 Jan 20244.85005.10004.21004.25004.25002,143,700
05 Jan 20244.16005.04004.01004.93004.93001,989,000
04 Jan 20244.20004.38003.72004.20004.20001,574,400
03 Jan 20243.64004.24003.46004.15004.15001,728,600
02 Jan 20243.52004.13003.44003.86003.86002,578,300
29 Dec 20233.90003.97003.39003.43003.43002,471,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...