Wheels Up Experience Inc. (UP)
1.64
0.04 (2.50%)
At close: Jan 15, 2025, 11:42 AM
UP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.63 | 1.65 | 1.59 | 1.60 | -0.01 | -0.62% | 618,327 |
| 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 |
| Dec 5, 2024 | 2.11 | 2.29 | 2.08 | 2.10 | -0.01 | -0.47% | 1,346,118 |
| Dec 4, 2024 | 2.15 | 2.15 | 2.04 | 2.11 | -0.02 | -0.94% | 1,296,274 |
| Dec 3, 2024 | 2.28 | 2.30 | 2.09 | 2.13 | -0.18 | -7.79% | 1,151,436 |
| Dec 2, 2024 | 2.52 | 2.58 | 2.30 | 2.31 | -0.19 | -7.60% | 1,050,332 |
| Nov 29, 2024 | 2.67 | 2.75 | 2.50 | 2.50 | -0.11 | -4.21% | 627,405 |
| Nov 27, 2024 | 2.46 | 2.78 | 2.45 | 2.61 | 0.20 | 8.30% | 1,799,033 |
| Nov 26, 2024 | 2.60 | 2.61 | 2.39 | 2.41 | -0.22 | -8.37% | 1,224,714 |
| Nov 25, 2024 | 2.24 | 2.64 | 2.24 | 2.63 | 0.41 | 18.47% | 2,105,819 |
| Nov 22, 2024 | 2.17 | 2.25 | 2.11 | 2.22 | 0.04 | 1.83% | 928,200 |
| Nov 21, 2024 | 2.10 | 2.24 | 2.06 | 2.18 | 0.09 | 4.31% | 1,201,100 |
| Nov 20, 2024 | 2.12 | 2.15 | 2.05 | 2.09 | -0.04 | -1.88% | 478,404 |
| Nov 19, 2024 | 2.05 | 2.17 | 2.03 | 2.13 | 0.04 | 1.91% | 789,730 |
| Nov 18, 2024 | 2.02 | 2.09 | 1.98 | 2.09 | 0.09 | 4.50% | 847,112 |
| Nov 15, 2024 | 2.04 | 2.04 | 1.92 | 2.00 | -0.01 | -0.50% | 1,641,608 |
| Nov 14, 2024 | 2.16 | 2.25 | 2.01 | 2.01 | -0.16 | -7.37% | 1,022,431 |
| Nov 13, 2024 | 2.06 | 2.25 | 2.02 | 2.17 | 0.14 | 6.90% | 1,610,245 |
| Nov 12, 2024 | 2.05 | 2.10 | 1.98 | 2.03 | -0.04 | -1.93% | 617,700 |
| Nov 11, 2024 | 2.02 | 2.10 | 2.00 | 2.07 | 0.06 | 2.99% | 783,690 |
| Nov 8, 2024 | 2.05 | 2.05 | 1.94 | 2.01 | -0.03 | -1.47% | 1,130,600 |
| Nov 7, 2024 | 2.21 | 2.27 | 2.01 | 2.04 | -0.13 | -5.99% | 1,286,315 |
| Nov 6, 2024 | 2.18 | 2.25 | 2.12 | 2.17 | 0.09 | 4.33% | 1,385,100 |
| Nov 5, 2024 | 1.95 | 2.15 | 1.93 | 2.08 | 0.12 | 6.12% | 1,130,339 |
| Nov 4, 2024 | 2.08 | 2.08 | 1.93 | 1.96 | -0.12 | -5.77% | 804,973 |
| Nov 1, 2024 | 2.06 | 2.13 | 2.00 | 2.08 | 0.04 | 1.96% | 592,500 |
| Oct 31, 2024 | 2.13 | 2.17 | 1.98 | 2.04 | -0.14 | -6.42% | 893,800 |