Wheels Up Experience Inc. (UP)
NYSE: UP
· Real-Time Price · USD
1.99
0.11 (5.85%)
At close: Sep 26, 2025, 3:59 PM
2.02
1.76%
After-hours: Sep 26, 2025, 07:55 PM EDT
UP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.91 | 2.00 | 1.79 | 1.98 | 1.98 | 5.32% | 7,964,864 |
| Sep 25, 2025 | 1.93 | 1.94 | 1.78 | 1.88 | 1.88 | -6.47% | 10,632,105 |
| Sep 24, 2025 | 2.26 | 2.31 | 1.97 | 2.01 | 2.01 | -12.61% | 14,223,200 |
| Sep 23, 2025 | 2.57 | 2.57 | 2.27 | 2.30 | 2.30 | -9.80% | 9,864,400 |
| Sep 22, 2025 | 2.60 | 2.71 | 2.40 | 2.55 | 2.55 | 2.00% | 15,135,449 |
| Sep 19, 2025 | 2.51 | 2.56 | 2.35 | 2.50 | 2.50 | 2.04% | 8,656,600 |
| Sep 18, 2025 | 2.33 | 2.48 | 2.25 | 2.45 | 2.45 | 11.87% | 10,655,600 |
| Sep 17, 2025 | 2.04 | 2.27 | 1.97 | 2.19 | 2.19 | 6.31% | 13,634,600 |
| Sep 16, 2025 | 2.16 | 2.19 | 2.03 | 2.06 | 2.06 | -5.50% | 7,870,900 |
| Sep 15, 2025 | 2.22 | 2.37 | 2.12 | 2.18 | 2.18 | 0.46% | 15,569,000 |
| Sep 12, 2025 | 2.17 | 2.22 | 2.00 | 2.17 | 2.17 | 0.46% | 10,130,231 |
| Sep 11, 2025 | 2.13 | 2.23 | 2.11 | 2.16 | 2.16 | 2.37% | 6,417,500 |
| Sep 10, 2025 | 2.25 | 2.25 | 2.07 | 2.11 | 2.11 | -4.95% | 5,563,226 |
| Sep 9, 2025 | 2.30 | 2.34 | 2.14 | 2.22 | 2.22 | -3.90% | 7,407,900 |
| Sep 8, 2025 | 1.94 | 2.38 | 1.93 | 2.31 | 2.31 | 15.50% | 14,166,037 |
| Sep 5, 2025 | 2.52 | 2.54 | 2.00 | 2.00 | 2.00 | -19.35% | 14,856,119 |
| Sep 4, 2025 | 2.32 | 2.69 | 2.25 | 2.48 | 2.48 | 6.44% | 15,175,900 |
| Sep 3, 2025 | 2.50 | 2.60 | 2.21 | 2.33 | 2.33 | -3.72% | 8,435,200 |
| Sep 2, 2025 | 2.85 | 2.85 | 2.29 | 2.42 | 2.42 | -17.41% | 11,214,200 |
| Aug 29, 2025 | 3.27 | 3.33 | 2.63 | 2.93 | 2.93 | -11.21% | 20,362,400 |