Wheels Up Experience Inc. (UP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 2.2100 | 2.2900 | 2.1100 | 2.2400 | 2.2400 | 263,310 |
| 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 |
| 22 Apr 2024 | 2.4900 | 2.4900 | 2.2450 | 2.3200 | 2.3200 | 733,400 |
| 19 Apr 2024 | 2.6300 | 2.7000 | 2.4400 | 2.5100 | 2.5100 | 851,600 |
| 18 Apr 2024 | 2.7500 | 2.7500 | 2.5800 | 2.6600 | 2.6600 | 513,600 |
| 17 Apr 2024 | 2.6700 | 2.8600 | 2.6700 | 2.7400 | 2.7400 | 682,400 |
| 16 Apr 2024 | 2.6400 | 2.7150 | 2.5700 | 2.6500 | 2.6500 | 324,300 |
| 15 Apr 2024 | 2.6200 | 2.7100 | 2.5700 | 2.6600 | 2.6600 | 537,900 |
| 12 Apr 2024 | 2.8600 | 2.8600 | 2.6500 | 2.6600 | 2.6600 | 517,500 |
| 11 Apr 2024 | 2.8700 | 3.0100 | 2.7300 | 2.8800 | 2.8800 | 492,000 |
| 10 Apr 2024 | 2.7700 | 2.8650 | 2.6900 | 2.8500 | 2.8500 | 466,300 |
| 09 Apr 2024 | 2.7900 | 3.0500 | 2.7500 | 2.9300 | 2.9300 | 592,900 |
| 08 Apr 2024 | 2.6600 | 2.7700 | 2.6350 | 2.7200 | 2.7200 | 263,000 |
| 05 Apr 2024 | 2.6300 | 2.7000 | 2.5100 | 2.6600 | 2.6600 | 552,700 |
| 04 Apr 2024 | 2.7200 | 2.9300 | 2.6100 | 2.6500 | 2.6500 | 733,100 |
| 03 Apr 2024 | 2.6200 | 2.7400 | 2.5200 | 2.7100 | 2.7100 | 414,000 |
| 02 Apr 2024 | 2.8200 | 2.8200 | 2.5300 | 2.6200 | 2.6200 | 601,700 |
| 01 Apr 2024 | 2.8800 | 2.9400 | 2.6900 | 2.8800 | 2.8800 | 566,800 |
| 28 Mar 2024 | 3.0100 | 3.1050 | 2.8400 | 2.8700 | 2.8700 | 394,000 |
| 27 Mar 2024 | 2.8900 | 3.0100 | 2.7700 | 3.0100 | 3.0100 | 414,900 |
| 26 Mar 2024 | 3.0600 | 3.0600 | 2.8510 | 2.8800 | 2.8800 | 389,200 |
| 25 Mar 2024 | 3.0700 | 3.2400 | 2.9200 | 3.0300 | 3.0300 | 480,100 |
| 22 Mar 2024 | 3.1300 | 3.2450 | 3.0000 | 3.0900 | 3.0900 | 737,100 |
| 21 Mar 2024 | 2.8000 | 3.1400 | 2.7600 | 3.1300 | 3.1300 | 954,800 |
| 20 Mar 2024 | 2.6500 | 2.7700 | 2.6100 | 2.7600 | 2.7600 | 774,400 |
| 19 Mar 2024 | 2.5100 | 2.7900 | 2.5000 | 2.7900 | 2.7900 | 715,900 |
| 18 Mar 2024 | 2.6100 | 2.6300 | 2.3910 | 2.5600 | 2.5600 | 654,000 |
| 15 Mar 2024 | 2.7400 | 2.9500 | 2.6150 | 2.6600 | 2.6600 | 1,445,000 |
| 14 Mar 2024 | 2.5400 | 2.7500 | 2.5310 | 2.7200 | 2.7200 | 779,800 |
| 13 Mar 2024 | 2.4200 | 2.5900 | 2.4100 | 2.5600 | 2.5600 | 807,300 |
| 12 Mar 2024 | 2.3900 | 2.4900 | 2.2900 | 2.4600 | 2.4600 | 640,700 |
| 11 Mar 2024 | 2.3700 | 2.4450 | 2.2200 | 2.4200 | 2.4200 | 668,000 |
| 08 Mar 2024 | 2.4200 | 2.5100 | 2.4000 | 2.4200 | 2.4200 | 627,500 |
| 07 Mar 2024 | 2.7200 | 2.7900 | 2.2350 | 2.4100 | 2.4100 | 1,350,900 |
| 06 Mar 2024 | 2.7000 | 2.7700 | 2.6200 | 2.7500 | 2.7500 | 779,700 |
| 05 Mar 2024 | 2.6800 | 2.8000 | 2.6100 | 2.6300 | 2.6300 | 773,500 |
| 04 Mar 2024 | 2.9300 | 2.9400 | 2.6850 | 2.7200 | 2.7200 | 691,500 |
| 01 Mar 2024 | 2.8000 | 3.0200 | 2.6600 | 2.9100 | 2.9100 | 723,500 |
| 29 Feb 2024 | 2.8500 | 2.9100 | 2.7300 | 2.8000 | 2.8000 | 502,000 |
| 28 Feb 2024 | 3.0000 | 3.0100 | 2.8100 | 2.8200 | 2.8200 | 683,200 |
| 27 Feb 2024 | 3.1400 | 3.1690 | 2.9400 | 3.0300 | 3.0300 | 702,300 |
| 26 Feb 2024 | 2.9800 | 3.0900 | 2.9100 | 3.0700 | 3.0700 | 564,300 |
| 23 Feb 2024 | 3.0100 | 3.1000 | 2.7700 | 3.0000 | 3.0000 | 684,600 |
| 22 Feb 2024 | 3.2100 | 3.2220 | 3.0000 | 3.0100 | 3.0100 | 441,700 |
| 21 Feb 2024 | 3.3400 | 3.4000 | 3.0300 | 3.1600 | 3.1600 | 964,200 |
| 20 Feb 2024 | 3.4000 | 3.5100 | 3.3000 | 3.3800 | 3.3800 | 480,800 |
| 16 Feb 2024 | 3.3800 | 3.6200 | 3.2900 | 3.4200 | 3.4200 | 718,200 |
| 15 Feb 2024 | 3.2300 | 3.4400 | 3.2300 | 3.3800 | 3.3800 | 578,000 |
| 14 Feb 2024 | 3.5800 | 3.6440 | 3.1050 | 3.2100 | 3.2100 | 1,045,000 |
| 13 Feb 2024 | 3.6100 | 3.7290 | 3.4100 | 3.5100 | 3.5100 | 822,200 |
| 12 Feb 2024 | 3.5200 | 3.9550 | 3.4810 | 3.8500 | 3.8500 | 716,500 |
| 09 Feb 2024 | 3.4300 | 3.5400 | 3.3200 | 3.5300 | 3.5300 | 729,500 |
| 08 Feb 2024 | 3.4500 | 3.5850 | 3.3700 | 3.4300 | 3.4300 | 730,000 |
| 07 Feb 2024 | 3.4900 | 3.5960 | 3.3000 | 3.3600 | 3.3600 | 664,200 |
| 06 Feb 2024 | 3.3300 | 3.6500 | 3.3300 | 3.4900 | 3.4900 | 841,700 |
| 05 Feb 2024 | 3.3100 | 3.5800 | 3.2500 | 3.3500 | 3.3500 | 784,600 |
| 02 Feb 2024 | 3.4600 | 3.4600 | 3.2700 | 3.3800 | 3.3800 | 541,300 |
| 01 Feb 2024 | 3.3100 | 3.6100 | 3.3100 | 3.4100 | 3.4100 | 661,700 |
| 31 Jan 2024 | 3.1900 | 3.5100 | 3.1900 | 3.3100 | 3.3100 | 625,300 |
| 30 Jan 2024 | 3.3300 | 3.4190 | 3.1950 | 3.2700 | 3.2700 | 398,600 |
| 29 Jan 2024 | 3.0800 | 3.4800 | 3.0500 | 3.3800 | 3.3800 | 1,054,700 |
| 26 Jan 2024 | 3.2000 | 3.2580 | 3.0150 | 3.1000 | 3.1000 | 688,900 |
| 25 Jan 2024 | 3.5100 | 3.5700 | 3.1000 | 3.1200 | 3.1200 | 955,300 |
| 24 Jan 2024 | 3.7600 | 3.9700 | 3.3900 | 3.4000 | 3.4000 | 720,400 |
| 23 Jan 2024 | 3.5600 | 4.1500 | 3.5600 | 3.7700 | 3.7700 | 1,317,000 |
| 22 Jan 2024 | 3.3300 | 3.6900 | 3.2100 | 3.5200 | 3.5200 | 850,200 |
| 19 Jan 2024 | 3.6900 | 3.6900 | 3.0700 | 3.3300 | 3.3300 | 1,317,800 |
| 18 Jan 2024 | 3.6500 | 3.7780 | 3.2500 | 3.6500 | 3.6500 | 863,700 |
| 17 Jan 2024 | 3.6900 | 3.9700 | 3.5400 | 3.6200 | 3.6200 | 820,400 |
| 16 Jan 2024 | 4.1800 | 4.3100 | 3.5300 | 3.9100 | 3.9100 | 1,834,900 |
| 12 Jan 2024 | 4.3800 | 4.7600 | 3.9400 | 4.1400 | 4.1400 | 1,208,000 |
| 11 Jan 2024 | 4.2600 | 4.5360 | 4.2200 | 4.3800 | 4.3800 | 1,003,000 |
| 10 Jan 2024 | 4.7600 | 4.7700 | 4.1100 | 4.2500 | 4.2500 | 1,373,500 |
| 09 Jan 2024 | 4.3700 | 4.9400 | 4.1400 | 4.8100 | 4.8100 | 1,397,600 |
| 08 Jan 2024 | 4.8500 | 5.1000 | 4.2100 | 4.2500 | 4.2500 | 2,143,700 |
| 05 Jan 2024 | 4.1600 | 5.0400 | 4.0100 | 4.9300 | 4.9300 | 1,989,000 |
| 04 Jan 2024 | 4.2000 | 4.3800 | 3.7200 | 4.2000 | 4.2000 | 1,574,400 |
| 03 Jan 2024 | 3.6400 | 4.2400 | 3.4600 | 4.1500 | 4.1500 | 1,728,600 |
| 02 Jan 2024 | 3.5200 | 4.1300 | 3.4400 | 3.8600 | 3.8600 | 2,578,300 |
| 29 Dec 2023 | 3.9000 | 3.9700 | 3.3900 | 3.4300 | 3.4300 | 2,471,900 |
| 28 Dec 2023 | 5.8300 | 5.8700 | 3.7600 | 4.0200 | 4.0200 | 7,947,300 |
| 27 Dec 2023 | 4.2500 | 6.0800 | 3.8100 | 5.7400 | 5.7400 | 8,868,000 |
| 26 Dec 2023 | 3.1900 | 4.4400 | 3.0900 | 4.2000 | 4.2000 | 4,536,600 |
| 22 Dec 2023 | 2.8800 | 3.3900 | 2.7600 | 3.1700 | 3.1700 | 2,587,700 |
| 21 Dec 2023 | 2.3000 | 2.8100 | 2.1610 | 2.7500 | 2.7500 | 1,349,200 |
| 20 Dec 2023 | 2.2200 | 2.4400 | 2.0600 | 2.2400 | 2.2400 | 1,664,600 |
| 19 Dec 2023 | 1.9400 | 2.2000 | 1.8540 | 2.1900 | 2.1900 | 1,568,600 |
| 18 Dec 2023 | 1.7600 | 1.8700 | 1.6650 | 1.8700 | 1.8700 | 1,722,700 |
| 15 Dec 2023 | 1.8900 | 1.9160 | 1.7400 | 1.7600 | 1.7600 | 998,800 |
| 14 Dec 2023 | 1.6500 | 1.9100 | 1.6200 | 1.8900 | 1.8900 | 2,034,600 |
| 13 Dec 2023 | 1.5400 | 1.6700 | 1.4000 | 1.6600 | 1.6600 | 1,996,000 |
| 12 Dec 2023 | 1.7100 | 1.7570 | 1.5300 | 1.5500 | 1.5500 | 589,600 |
| 11 Dec 2023 | 1.8200 | 1.8500 | 1.6950 | 1.7400 | 1.7400 | 546,800 |
| 08 Dec 2023 | 1.9200 | 1.9200 | 1.8000 | 1.8600 | 1.8600 | 292,100 |
| 07 Dec 2023 | 1.9600 | 1.9600 | 1.8200 | 1.8300 | 1.8300 | 344,300 |
| 06 Dec 2023 | 1.9700 | 1.9800 | 1.8400 | 1.9300 | 1.9300 | 513,600 |
| 05 Dec 2023 | 2.1900 | 2.2100 | 1.8800 | 1.9000 | 1.9000 | 745,700 |
| 04 Dec 2023 | 2.3300 | 2.3600 | 2.1100 | 2.1200 | 2.1200 | 863,100 |
| 01 Dec 2023 | 2.3400 | 2.4500 | 2.2300 | 2.4400 | 2.4400 | 845,100 |
| *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.