Wheels Up Experience Inc Class A UP
NYSE · United States · Transportation
$3.33+0.11 (+3.42%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.33 | +3.42% | $3.24 | $3.42 | $3.24 | 80.50K |
| 2026-09-30 | $3.22 | -5.85% | $3.39 | $3.46 | $3.19 | 299.40K |
| 2026-09-29 | $3.42 | -4.47% | $3.62 | $3.68 | $3.39 | 55.90K |
| 2026-09-28 | $3.58 | -5.04% | $3.71 | $3.84 | $3.58 | 62.20K |
| 2026-09-25 | $3.77 | -4.80% | $3.99 | $3.99 | $3.77 | 53.30K |
| 2026-09-24 | $3.96 | +3.39% | $3.88 | $3.99 | $3.61 | 117.70K |
| 2026-09-23 | $3.83 | -1.54% | $3.86 | $3.94 | $3.75 | 63.30K |
| 2026-09-22 | $3.89 | +6.28% | $3.72 | $4.00 | $3.69 | 119.80K |
| 2026-09-21 | $3.66 | +2.23% | $3.57 | $3.79 | $3.35 | 108.70K |
| 2026-09-18 | $3.58 | +1.13% | $3.53 | $3.74 | $3.30 | 300.80K |
| 2026-09-17 | $3.54 | +12.03% | $3.24 | $3.75 | $3.20 | 218.50K |
| 2026-09-16 | $3.16 | -3.95% | $3.28 | $3.31 | $3.14 | 157.10K |
| 2026-09-15 | $3.29 | -10.60% | $3.67 | $3.67 | $3.22 | 255.90K |
| 2026-09-14 | $3.68 | -0.54% | $3.59 | $3.75 | $3.59 | 100.60K |
| 2026-09-11 | $3.70 | -5.37% | $3.99 | $3.99 | $3.70 | 95.40K |
| 2026-09-10 | $3.91 | -3.22% | $4.00 | $4.00 | $3.77 | 177.20K |
| 2026-09-09 | $4.04 | -8.60% | $4.38 | $4.38 | $4.02 | 101.70K |
| 2026-09-08 | $4.42 | +1.38% | $4.33 | $4.44 | $4.33 | 53.10K |
| 2026-09-04 | $4.36 | -2.02% | $4.41 | $4.49 | $4.28 | 83.70K |
| 2026-09-03 | $4.45 | +3.01% | $4.38 | $4.53 | $4.23 | 79.80K |
| 2026-09-02 | $4.32 | -0.46% | $4.37 | $4.49 | $4.25 | 94.30K |
| 2026-09-01 | $4.34 | -1.81% | $4.39 | $4.58 | $4.19 | 172.00K |
| 2026-08-31 | $4.42 | -9.61% | $4.60 | $4.86 | $4.41 | 310.00K |
| 2026-08-28 | $4.89 | -1.41% | $4.95 | $5.00 | $4.81 | 64.60K |
| 2026-08-27 | $4.96 | -1.98% | $4.99 | $5.03 | $4.83 | 81.80K |
| 2026-08-26 | $5.06 | +1.20% | $5.21 | $5.40 | $5.03 | 124.70K |
| 2026-08-25 | $5.00 | -1.38% | $5.20 | $5.20 | $4.90 | 56.50K |
| 2026-08-24 | $5.07 | +2.42% | $4.95 | $5.15 | $4.93 | 62.80K |
| 2026-08-21 | $4.95 | +0.61% | $4.96 | $5.01 | $4.87 | 64.70K |
| 2026-08-20 | $4.92 | -3.91% | $4.96 | $5.09 | $4.86 | 70.80K |
| 2026-08-19 | $5.12 | +6.00% | $4.84 | $5.22 | $4.84 | 64.70K |
| 2026-08-18 | $4.83 | -1.63% | $4.85 | $5.00 | $4.80 | 81.30K |
| 2026-08-17 | $4.91 | -2.39% | $4.96 | $5.04 | $4.80 | 64.70K |
| 2026-08-14 | $5.03 | -2.52% | $5.13 | $5.15 | $4.76 | 230.60K |
| 2026-08-13 | $5.16 | -1.71% | $5.23 | $5.33 | $5.08 | 70.70K |
| 2026-08-12 | $5.25 | -2.05% | $5.34 | $5.45 | $5.11 | 97.70K |
| 2026-08-11 | $5.36 | +1.90% | $5.27 | $5.41 | $5.06 | 75.50K |
| 2026-08-10 | $5.26 | -3.49% | $5.39 | $5.47 | $5.22 | 67.50K |
| 2026-08-07 | $5.45 | +0.37% | $5.43 | $5.63 | $5.36 | 82.00K |
| 2026-08-06 | $5.43 | -5.24% | $5.71 | $5.79 | $5.13 | 141.90K |
| 2026-08-05 | $5.73 | -0.35% | $5.71 | $5.85 | $5.55 | 88.20K |
| 2026-08-04 | $5.75 | -8.00% | $6.20 | $6.23 | $5.50 | 198.30K |
| 2026-08-03 | $6.25 | +8.70% | $5.88 | $6.43 | $5.69 | 89.60K |
| 2026-07-31 | $5.75 | -3.85% | $6.11 | $6.25 | $5.64 | 53.40K |
| 2026-07-30 | $5.98 | +6.79% | $5.71 | $6.11 | $5.68 | 69.00K |
| 2026-07-29 | $5.60 | +1.63% | $5.44 | $5.70 | $5.33 | 81.50K |
| 2026-07-28 | $5.51 | -8.62% | $6.15 | $6.15 | $5.45 | 70.60K |
| 2026-07-27 | $6.03 | -0.50% | $6.20 | $6.45 | $5.87 | 52.70K |
| 2026-07-24 | $6.06 | +3.24% | $5.98 | $6.16 | $5.80 | 85.70K |
| 2026-07-23 | $5.87 | -5.02% | $6.07 | $6.22 | $5.73 | 82.50K |
| 2026-07-22 | $6.18 | -4.19% | $6.46 | $6.46 | $6.11 | 73.90K |
| 2026-07-21 | $6.45 | +0.47% | $6.40 | $6.75 | $6.40 | 78.20K |
| 2026-07-20 | $6.42 | +1.58% | $6.30 | $6.77 | $6.14 | 118.60K |
| 2026-07-17 | $6.32 | -1.40% | $6.26 | $6.48 | $6.20 | 130.00K |
| 2026-07-16 | $6.41 | +0.16% | $6.33 | $6.51 | $6.19 | 52.40K |
| 2026-07-15 | $6.40 | -1.39% | $6.51 | $6.85 | $6.31 | 88.70K |
| 2026-07-14 | $6.49 | -8.07% | $7.08 | $7.15 | $6.12 | 168.00K |
| 2026-07-13 | $7.06 | -8.79% | $7.68 | $7.81 | $6.95 | 165.30K |
| 2026-07-10 | $7.74 | -1.65% | $7.84 | $8.11 | $7.53 | 42.30K |
| 2026-07-09 | $7.87 | 0.00% | $7.90 | $8.25 | $7.73 | 45.30K |
| 2026-07-08 | $7.87 | -7.74% | $8.33 | $8.52 | $7.77 | 61.20K |
| 2026-07-07 | $8.53 | -6.26% | $9.08 | $9.43 | $8.48 | 122.10K |
| 2026-07-06 | $9.10 | +2.48% | $8.82 | $9.35 | $8.82 | 87.10K |
| 2026-07-02 | $8.88 | -2.31% | $9.17 | $9.40 | $8.58 | 97.80K |
| 2026-07-01 | $9.09 | +1.34% | $8.87 | $10.09 | $8.48 | 222.90K |
| 2026-06-30 | $8.97 | +9.52% | $8.10 | $9.00 | $7.96 | 144.80K |
| 2026-06-29 | $8.19 | -1.68% | $8.28 | $9.00 | $7.88 | 200.10K |
| 2026-06-26 | $8.33 | +17.32% | $7.00 | $8.40 | $7.00 | 817.60K |
| 2026-06-25 | $7.10 | +2.31% | $7.05 | $7.49 | $6.59 | 89.10K |
| 2026-06-24 | $6.94 | -0.72% | $7.04 | $7.12 | $6.74 | 68.90K |
| 2026-06-23 | $6.99 | -4.12% | $7.22 | $7.46 | $6.94 | 49.70K |
| 2026-06-22 | $7.29 | -7.02% | $7.84 | $7.85 | $7.29 | 103.20K |
| 2026-06-18 | $7.84 | +1.42% | $7.83 | $8.30 | $7.74 | 158.10K |
| 2026-06-17 | $7.73 | +2.66% | $7.65 | $8.15 | $7.65 | 73.30K |
| 2026-06-16 | $7.53 | -9.28% | $8.26 | $8.52 | $7.48 | 104.20K |
| 2026-06-15 | $8.30 | +0.73% | $8.34 | $8.95 | $8.28 | 87.20K |
| 2026-06-12 | $8.24 | +8.85% | $7.50 | $8.49 | $7.50 | 112.30K |
| 2026-06-11 | $7.57 | +9.39% | $6.92 | $7.69 | $6.84 | 99.00K |
| 2026-06-10 | $6.92 | -3.89% | $7.09 | $7.46 | $6.91 | 74.40K |
| 2026-06-09 | $7.20 | +0.14% | $7.22 | $7.77 | $6.75 | 138.50K |
| 2026-06-08 | $7.19 | -0.14% | $7.41 | $7.52 | $7.14 | 49.00K |
| 2026-06-05 | $7.20 | -7.93% | $8.06 | $8.38 | $7.00 | 116.30K |
| 2026-06-04 | $7.82 | -10.22% | $8.71 | $8.83 | $7.61 | 181.00K |
| 2026-06-03 | $8.71 | -5.43% | $9.17 | $9.17 | $8.56 | 137.60K |
| 2026-06-02 | $9.21 | -6.50% | $9.82 | $9.82 | $9.06 | 112.70K |
| 2026-06-01 | $9.85 | +11.68% | $8.69 | $9.97 | $8.63 | 197.10K |
| 2026-05-29 | $8.82 | -0.45% | $8.51 | $8.97 | $7.49 | 238.40K |
| 2026-05-28 | $8.86 | +8.58% | $8.05 | $9.15 | $8.05 | 194.60K |
| 2026-05-27 | $8.16 | -5.77% | $8.73 | $8.95 | $7.62 | 189.10K |
| 2026-05-26 | $8.66 | -4.94% | $9.20 | $9.70 | $8.30 | 276.70K |