Wheels Up Experience Inc. (UP)
NYSE: UP
· Real-Time Price · USD
2.14
-0.34 (-13.71%)
At close: Sep 05, 2025, 3:59 PM
2.05
-4.21%
After-hours: Sep 05, 2025, 07:55 PM EDT
UP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.52 | 2.54 | 2.00 | 2.00 | 2.00 | -19.35% | 14,491,523 |
| 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 |
| Aug 28, 2025 | 2.99 | 3.50 | 2.93 | 3.30 | 3.30 | 13.40% | 12,216,818 |
| Aug 27, 2025 | 3.03 | 3.38 | 2.87 | 2.91 | 2.91 | -3.00% | 14,244,100 |
| Aug 26, 2025 | 2.36 | 3.15 | 2.20 | 3.00 | 3.00 | 25.52% | 24,358,034 |
| Aug 25, 2025 | 2.28 | 2.45 | 2.25 | 2.39 | 2.39 | 10.14% | 8,631,730 |
| Aug 22, 2025 | 1.97 | 2.18 | 1.96 | 2.17 | 2.17 | 7.43% | 8,743,700 |
| Aug 21, 2025 | 1.97 | 2.08 | 1.86 | 2.02 | 2.02 | 1.00% | 6,956,400 |
| Aug 20, 2025 | 1.98 | 2.06 | 1.67 | 2.00 | 2.00 | 8.11% | 10,457,800 |
| Aug 19, 2025 | 1.88 | 1.98 | 1.78 | 1.85 | 1.85 | 2.21% | 7,609,117 |
| Aug 18, 2025 | 1.88 | 1.90 | 1.63 | 1.81 | 1.81 | 0.56% | 7,032,700 |
| Aug 15, 2025 | 1.40 | 2.00 | 1.38 | 1.80 | 1.80 | 26.76% | 17,507,412 |
| Aug 14, 2025 | 1.44 | 1.45 | 1.37 | 1.42 | 1.42 | -0.70% | 361,500 |
| Aug 13, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 224,027 |
| Aug 12, 2025 | 1.48 | 1.53 | 1.42 | 1.45 | 1.45 | 0.69% | 658,690 |
| Aug 11, 2025 | 1.41 | 1.46 | 1.39 | 1.44 | 1.44 | 2.86% | 732,928 |
| Aug 8, 2025 | 1.39 | 1.51 | 1.38 | 1.40 | 1.40 | 2.19% | 933,304 |