Wheels Up Experience Inc. (UP)
1.45
-0.04 (-2.68%)
At close: Feb 21, 2025, 3:17 PM
UP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 1.47 | 1.49 | 1.44 | 1.49 | 0.01 | 0.68% | 245,496 |
| Feb 19, 2025 | 1.46 | 1.50 | 1.41 | 1.48 | 0.02 | 1.37% | 417,142 |
| Feb 18, 2025 | 1.45 | 1.51 | 1.45 | 1.46 | 0.01 | 0.69% | 382,309 |
| Feb 14, 2025 | 1.41 | 1.47 | 1.41 | 1.45 | 0.05 | 3.57% | 441,188 |
| Feb 13, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | -0.02 | -1.41% | 371,266 |
| Feb 12, 2025 | 1.40 | 1.45 | 1.37 | 1.42 | -0.01 | -0.70% | 554,111 |
| Feb 11, 2025 | 1.50 | 1.50 | 1.41 | 1.43 | -0.08 | -5.30% | 585,953 |
| Feb 10, 2025 | 1.50 | 1.54 | 1.47 | 1.51 | 0.03 | 2.03% | 559,403 |
| Feb 7, 2025 | 1.51 | 1.54 | 1.48 | 1.48 | -0.04 | -2.63% | 586,135 |
| Feb 6, 2025 | 1.45 | 1.53 | 1.45 | 1.52 | 0.07 | 4.83% | 688,469 |
| Feb 5, 2025 | 1.51 | 1.51 | 1.42 | 1.45 | -0.06 | -3.97% | 1,358,200 |
| Feb 4, 2025 | 1.51 | 1.52 | 1.46 | 1.51 | 0.01 | 0.67% | 673,698 |
| Feb 3, 2025 | 1.55 | 1.55 | 1.45 | 1.50 | -0.06 | -3.85% | 1,063,907 |
| Jan 31, 2025 | 1.60 | 1.64 | 1.55 | 1.56 | -0.06 | -3.70% | 1,436,300 |
| Jan 30, 2025 | 1.59 | 1.65 | 1.59 | 1.62 | 0.01 | 0.62% | 811,346 |
| Jan 29, 2025 | 1.63 | 1.64 | 1.60 | 1.61 | -0.02 | -1.23% | 674,431 |
| Jan 28, 2025 | 1.64 | 1.65 | 1.60 | 1.63 | 0.00 | 0.00% | 748,130 |
| Jan 27, 2025 | 1.62 | 1.65 | 1.59 | 1.63 | 0.01 | 0.62% | 729,800 |
| Jan 24, 2025 | 1.63 | 1.68 | 1.62 | 1.62 | -0.02 | -1.22% | 576,119 |
| Jan 23, 2025 | 1.64 | 1.67 | 1.61 | 1.64 | 0.00 | 0.00% | 560,900 |
| Jan 22, 2025 | 1.67 | 1.71 | 1.63 | 1.64 | -0.03 | -1.80% | 496,632 |
| Jan 21, 2025 | 1.65 | 1.71 | 1.61 | 1.67 | 0.04 | 2.45% | 605,946 |
| Jan 17, 2025 | 1.66 | 1.67 | 1.62 | 1.63 | 0.01 | 0.62% | 742,513 |
| Jan 16, 2025 | 1.65 | 1.68 | 1.61 | 1.62 | -0.02 | -1.22% | 416,002 |
| Jan 15, 2025 | 1.58 | 1.71 | 1.58 | 1.64 | 0.04 | 2.50% | 601,913 |
| Jan 14, 2025 | 1.63 | 1.65 | 1.59 | 1.60 | -0.01 | -0.62% | 630,038 |
| Jan 13, 2025 | 1.60 | 1.65 | 1.58 | 1.61 | -0.01 | -0.62% | 762,645 |
| Jan 10, 2025 | 1.55 | 1.63 | 1.52 | 1.62 | 0.03 | 1.89% | 1,192,200 |
| Jan 8, 2025 | 1.66 | 1.66 | 1.55 | 1.59 | -0.10 | -5.92% | 2,166,300 |
| Jan 7, 2025 | 1.68 | 1.73 | 1.64 | 1.69 | 0.03 | 1.81% | 1,387,744 |
| Jan 6, 2025 | 1.87 | 1.87 | 1.66 | 1.66 | -0.16 | -8.79% | 1,754,800 |
| Jan 3, 2025 | 1.72 | 1.83 | 1.67 | 1.82 | 0.13 | 7.69% | 1,184,258 |
| Jan 2, 2025 | 1.68 | 1.72 | 1.64 | 1.69 | 0.04 | 2.42% | 854,970 |
| Dec 31, 2024 | 1.69 | 1.71 | 1.62 | 1.65 | -0.02 | -1.20% | 1,386,945 |
| Dec 30, 2024 | 1.69 | 1.69 | 1.56 | 1.67 | -0.05 | -2.91% | 1,438,444 |
| Dec 27, 2024 | 1.77 | 1.77 | 1.68 | 1.72 | -0.06 | -3.37% | 1,113,200 |
| Dec 26, 2024 | 1.70 | 1.81 | 1.67 | 1.78 | 0.06 | 3.49% | 1,137,769 |
| Dec 24, 2024 | 1.73 | 1.73 | 1.66 | 1.72 | 0.02 | 1.18% | 579,100 |
| Dec 23, 2024 | 1.80 | 1.80 | 1.68 | 1.70 | -0.11 | -6.08% | 1,138,005 |
| Dec 20, 2024 | 1.76 | 1.87 | 1.71 | 1.81 | 0.01 | 0.56% | 1,656,700 |
| Dec 19, 2024 | 1.88 | 1.90 | 1.79 | 1.80 | -0.04 | -2.17% | 1,258,045 |
| Dec 18, 2024 | 2.02 | 2.05 | 1.80 | 1.84 | -0.15 | -7.54% | 1,405,000 |
| Dec 17, 2024 | 1.98 | 2.01 | 1.92 | 1.99 | -0.01 | -0.50% | 1,270,592 |
| Dec 16, 2024 | 2.08 | 2.09 | 1.98 | 2.00 | -0.10 | -4.76% | 1,545,000 |
| Dec 13, 2024 | 2.08 | 2.13 | 2.05 | 2.10 | 0.02 | 0.96% | 979,027 |
| Dec 12, 2024 | 2.19 | 2.23 | 2.08 | 2.08 | -0.11 | -5.02% | 666,324 |
| Dec 11, 2024 | 2.12 | 2.19 | 2.07 | 2.19 | 0.11 | 5.29% | 991,100 |
| Dec 10, 2024 | 2.11 | 2.15 | 2.07 | 2.08 | -0.05 | -2.35% | 883,200 |
| Dec 9, 2024 | 2.14 | 2.25 | 2.07 | 2.13 | -0.01 | -0.47% | 1,827,400 |
| Dec 6, 2024 | 2.15 | 2.24 | 2.09 | 2.14 | 0.04 | 1.90% | 1,329,400 |