Wheels Up Experience Inc. (UP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 2.2300 | 2.2550 | 2.1450 | 2.2500 | 2.2500 | 872,800 |
| 12 Sept 2024 | 2.1400 | 2.2500 | 2.0800 | 2.1800 | 2.1800 | 820,900 |
| 11 Sept 2024 | 2.0400 | 2.1600 | 1.9900 | 2.1300 | 2.1300 | 799,200 |
| 10 Sept 2024 | 1.9300 | 2.1000 | 1.8200 | 2.0700 | 2.0700 | 955,200 |
| 09 Sept 2024 | 1.7000 | 1.9900 | 1.6900 | 1.9700 | 1.9700 | 1,581,200 |
| 06 Sept 2024 | 1.7000 | 1.7100 | 1.6400 | 1.6900 | 1.6900 | 434,400 |
| 05 Sept 2024 | 1.7000 | 1.7290 | 1.6500 | 1.7000 | 1.7000 | 527,800 |
| 04 Sept 2024 | 1.6900 | 1.7600 | 1.6500 | 1.6900 | 1.6900 | 549,800 |
| 03 Sept 2024 | 1.7700 | 1.7700 | 1.6700 | 1.7200 | 1.7200 | 1,047,300 |
| 30 Aug 2024 | 1.8200 | 1.8800 | 1.7400 | 1.7700 | 1.7700 | 839,100 |
| 29 Aug 2024 | 1.8900 | 1.9500 | 1.8100 | 1.8200 | 1.8200 | 607,300 |
| 28 Aug 2024 | 1.8900 | 1.9200 | 1.8200 | 1.8600 | 1.8600 | 464,400 |
| 27 Aug 2024 | 1.9300 | 1.9700 | 1.8900 | 1.9000 | 1.9000 | 422,200 |
| 26 Aug 2024 | 2.0000 | 2.0700 | 1.9050 | 1.9800 | 1.9800 | 731,700 |
| 23 Aug 2024 | 1.8400 | 2.0100 | 1.8100 | 2.0000 | 2.0000 | 1,342,300 |
| 22 Aug 2024 | 1.8900 | 1.8900 | 1.7500 | 1.7900 | 1.7900 | 698,200 |
| 21 Aug 2024 | 1.8500 | 1.8890 | 1.7700 | 1.8600 | 1.8600 | 854,800 |
| 20 Aug 2024 | 1.9600 | 1.9800 | 1.8350 | 1.8900 | 1.8900 | 780,300 |
| 19 Aug 2024 | 1.8400 | 2.0450 | 1.8400 | 1.9800 | 1.9800 | 1,259,200 |
| 16 Aug 2024 | 2.1300 | 2.1900 | 1.8400 | 1.8800 | 1.8800 | 2,045,300 |
| 15 Aug 2024 | 2.0800 | 2.3500 | 2.0750 | 2.1600 | 2.1600 | 2,223,100 |
| 14 Aug 2024 | 1.7000 | 2.0000 | 1.6400 | 1.9900 | 1.9900 | 1,963,300 |
| 13 Aug 2024 | 1.6400 | 1.7650 | 1.6300 | 1.6800 | 1.6800 | 944,400 |
| 12 Aug 2024 | 1.7600 | 1.8100 | 1.5850 | 1.6300 | 1.6300 | 1,413,700 |
| 09 Aug 2024 | 1.6900 | 1.7900 | 1.6600 | 1.7600 | 1.7600 | 947,000 |
| 08 Aug 2024 | 1.8700 | 1.9000 | 1.5500 | 1.6700 | 1.6700 | 2,248,500 |
| 07 Aug 2024 | 2.0500 | 2.1200 | 1.8400 | 1.8500 | 1.8500 | 1,485,300 |
| 06 Aug 2024 | 2.0900 | 2.0900 | 1.9250 | 2.0200 | 2.0200 | 984,000 |
| 05 Aug 2024 | 1.9000 | 2.1400 | 1.8000 | 2.0200 | 2.0200 | 1,242,900 |
| 02 Aug 2024 | 2.2900 | 2.3700 | 2.0700 | 2.0800 | 2.0800 | 1,167,300 |
| 01 Aug 2024 | 2.6700 | 2.6700 | 2.2600 | 2.3100 | 2.3100 | 1,088,600 |
| 31 Jul 2024 | 2.6300 | 2.7600 | 2.5800 | 2.6300 | 2.6300 | 815,800 |
| 30 Jul 2024 | 2.6000 | 2.7600 | 2.5950 | 2.6300 | 2.6300 | 561,900 |
| 29 Jul 2024 | 2.8800 | 2.8900 | 2.5800 | 2.6000 | 2.6000 | 1,062,300 |
| 26 Jul 2024 | 3.1100 | 3.1300 | 2.7800 | 2.8000 | 2.8000 | 845,200 |
| 25 Jul 2024 | 3.0800 | 3.2300 | 3.0200 | 3.0300 | 3.0300 | 522,700 |
| 24 Jul 2024 | 3.2500 | 3.3500 | 3.0600 | 3.0900 | 3.0900 | 772,400 |
| 23 Jul 2024 | 3.2100 | 3.5350 | 3.2000 | 3.3300 | 3.3300 | 528,000 |
| 22 Jul 2024 | 3.5100 | 3.6100 | 3.1200 | 3.2300 | 3.2300 | 955,400 |
| 19 Jul 2024 | 3.7200 | 3.7400 | 3.4700 | 3.4900 | 3.4900 | 830,100 |
| 18 Jul 2024 | 3.8700 | 4.0000 | 3.7150 | 3.7300 | 3.7300 | 655,200 |
| 17 Jul 2024 | 4.0200 | 4.0400 | 3.5900 | 3.8700 | 3.8700 | 1,581,900 |
| 16 Jul 2024 | 3.6600 | 4.1340 | 3.6600 | 4.0100 | 4.0100 | 1,425,000 |
| 15 Jul 2024 | 3.8400 | 3.8400 | 3.4400 | 3.6100 | 3.6100 | 1,034,100 |
| 12 Jul 2024 | 3.9600 | 4.1800 | 3.6450 | 3.8400 | 3.8400 | 1,895,000 |
| 11 Jul 2024 | 3.3900 | 4.0000 | 3.3050 | 3.9900 | 3.9900 | 2,123,600 |
| 10 Jul 2024 | 3.3200 | 3.5080 | 3.0400 | 3.3200 | 3.3200 | 1,215,200 |
| 09 Jul 2024 | 3.1100 | 3.4800 | 2.9610 | 3.3900 | 3.3900 | 1,663,800 |
| 08 Jul 2024 | 4.0200 | 4.5900 | 2.9600 | 3.0600 | 3.0600 | 3,813,700 |
| 05 Jul 2024 | 3.1500 | 4.0100 | 3.0600 | 4.0000 | 4.0000 | 4,636,000 |
| 03 Jul 2024 | 3.0000 | 3.5000 | 2.6510 | 3.2400 | 3.2400 | 2,942,200 |
| 02 Jul 2024 | 2.1800 | 3.6750 | 2.1760 | 3.0200 | 3.0200 | 13,396,200 |
| 01 Jul 2024 | 1.9100 | 2.2300 | 1.8900 | 2.2200 | 2.2200 | 1,115,100 |
| 28 Jun 2024 | 1.8500 | 1.9100 | 1.7900 | 1.8900 | 1.8900 | 11,003,300 |
| 27 Jun 2024 | 1.8200 | 1.9200 | 1.7600 | 1.8400 | 1.8400 | 845,800 |
| 26 Jun 2024 | 1.7200 | 1.8500 | 1.6300 | 1.8500 | 1.8500 | 734,600 |
| 25 Jun 2024 | 1.7000 | 1.8500 | 1.6900 | 1.7300 | 1.7300 | 1,186,400 |
| 24 Jun 2024 | 1.6900 | 1.7500 | 1.6400 | 1.7200 | 1.7200 | 648,100 |
| 21 Jun 2024 | 1.7300 | 1.7300 | 1.5700 | 1.6900 | 1.6900 | 1,474,500 |
| 20 Jun 2024 | 1.8200 | 1.8400 | 1.6400 | 1.6500 | 1.6500 | 1,231,700 |
| 18 Jun 2024 | 1.8900 | 1.9600 | 1.7700 | 1.7900 | 1.7900 | 999,300 |
| 17 Jun 2024 | 1.9000 | 1.9500 | 1.8800 | 1.8900 | 1.8900 | 550,800 |
| 14 Jun 2024 | 2.0100 | 2.0200 | 1.8900 | 1.9300 | 1.9300 | 566,100 |
| 13 Jun 2024 | 2.1000 | 2.1300 | 2.0000 | 2.0600 | 2.0600 | 516,600 |
| 12 Jun 2024 | 1.9300 | 2.1650 | 1.9300 | 2.1400 | 2.1400 | 962,300 |
| 11 Jun 2024 | 2.0700 | 2.0700 | 1.8700 | 1.9300 | 1.9300 | 637,100 |
| 10 Jun 2024 | 2.0100 | 2.0700 | 1.9500 | 2.0300 | 2.0300 | 814,900 |
| 07 Jun 2024 | 2.0000 | 2.0500 | 1.9200 | 2.0100 | 2.0100 | 728,500 |
| 06 Jun 2024 | 2.1000 | 2.1200 | 2.0000 | 2.0100 | 2.0100 | 868,700 |
| 05 Jun 2024 | 2.1800 | 2.2100 | 2.0650 | 2.1100 | 2.1100 | 783,400 |
| 04 Jun 2024 | 2.3200 | 2.3250 | 2.0500 | 2.1300 | 2.1300 | 1,220,400 |
| 03 Jun 2024 | 2.6800 | 2.7100 | 2.2000 | 2.2700 | 2.2700 | 1,576,800 |
| 31 May 2024 | 2.7500 | 2.8300 | 2.6200 | 2.6900 | 2.6900 | 675,500 |
| 30 May 2024 | 3.0000 | 3.0500 | 2.7200 | 2.7600 | 2.7600 | 749,800 |
| 29 May 2024 | 2.7500 | 3.0000 | 2.7100 | 3.0000 | 3.0000 | 929,200 |
| 28 May 2024 | 2.6600 | 2.9000 | 2.6300 | 2.8800 | 2.8800 | 1,094,500 |
| 24 May 2024 | 2.6800 | 2.8870 | 2.6300 | 2.6400 | 2.6400 | 776,300 |
| 23 May 2024 | 2.8300 | 2.8900 | 2.6100 | 2.6900 | 2.6900 | 716,600 |
| 22 May 2024 | 2.9300 | 3.0850 | 2.8000 | 2.8100 | 2.8100 | 477,600 |
| 21 May 2024 | 2.9800 | 3.0400 | 2.8350 | 2.9300 | 2.9300 | 540,000 |
| 20 May 2024 | 2.8300 | 3.0400 | 2.8050 | 3.0300 | 3.0300 | 570,200 |
| 17 May 2024 | 2.7600 | 2.8900 | 2.6850 | 2.8200 | 2.8200 | 562,600 |
| 16 May 2024 | 2.6800 | 2.8200 | 2.6500 | 2.7800 | 2.7800 | 526,600 |
| 15 May 2024 | 2.6800 | 2.7700 | 2.5800 | 2.7100 | 2.7100 | 647,300 |
| 14 May 2024 | 2.4300 | 2.7400 | 2.4150 | 2.6800 | 2.6800 | 1,011,200 |
| 13 May 2024 | 2.2500 | 2.4950 | 2.2500 | 2.3600 | 2.3600 | 620,000 |
| 10 May 2024 | 2.1700 | 2.2850 | 2.0500 | 2.2500 | 2.2500 | 622,100 |
| 09 May 2024 | 2.4500 | 2.4500 | 2.1500 | 2.1600 | 2.1600 | 597,200 |
| 08 May 2024 | 2.3400 | 2.3400 | 2.2000 | 2.2300 | 2.2300 | 608,000 |
| 07 May 2024 | 2.5800 | 2.6900 | 2.2700 | 2.3600 | 2.3600 | 751,000 |
| 06 May 2024 | 2.3800 | 2.6000 | 2.3600 | 2.5900 | 2.5900 | 467,300 |
| 03 May 2024 | 2.3300 | 2.4600 | 2.3200 | 2.4000 | 2.4000 | 423,300 |
| 02 May 2024 | 2.2300 | 2.3300 | 2.1200 | 2.3200 | 2.3200 | 427,900 |
| 01 May 2024 | 2.2300 | 2.2800 | 2.1500 | 2.1500 | 2.1500 | 277,400 |
| 30 Apr 2024 | 2.3000 | 2.3400 | 2.2000 | 2.2400 | 2.2400 | 350,600 |
| 29 Apr 2024 | 2.3200 | 2.4150 | 2.2740 | 2.3200 | 2.3200 | 259,600 |
| 26 Apr 2024 | 2.3200 | 2.4100 | 2.2700 | 2.3000 | 2.3000 | 378,500 |
| 25 Apr 2024 | 2.2100 | 2.3900 | 2.1100 | 2.3100 | 2.3100 | 709,700 |
| 24 Apr 2024 | 2.4100 | 2.4200 | 2.2500 | 2.2500 | 2.2500 | 326,200 |
| 23 Apr 2024 | 2.3600 | 2.5000 | 2.3450 | 2.4100 | 2.4100 | 439,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.