Wheels Up Experience Inc. (UP)
NYSE: UP
· Real-Time Price · USD
1.77
-0.03 (-1.67%)
At close: Aug 18, 2025, 1:41 PM
UP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 1.32 | 1.40 | 1.32 | 1.37 | 1.37 | 0.00% | 273,408 |
| Aug 6, 2025 | 1.40 | 1.40 | 1.32 | 1.37 | 1.37 | 0.00% | 589,500 |
| Aug 5, 2025 | 1.39 | 1.39 | 1.34 | 1.37 | 1.37 | -0.72% | 309,341 |
| Aug 4, 2025 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 2.22% | 187,105 |
| Aug 1, 2025 | 1.33 | 1.37 | 1.31 | 1.35 | 1.35 | -4.26% | 454,600 |
| Jul 31, 2025 | 1.40 | 1.48 | 1.38 | 1.41 | 1.41 | 0.71% | 483,300 |
| Jul 30, 2025 | 1.38 | 1.42 | 1.35 | 1.40 | 1.40 | 2.19% | 551,400 |
| Jul 29, 2025 | 1.43 | 1.44 | 1.33 | 1.37 | 1.37 | -4.20% | 598,500 |
| Jul 28, 2025 | 1.43 | 1.46 | 1.39 | 1.43 | 1.43 | -1.38% | 498,866 |
| Jul 25, 2025 | 1.45 | 1.47 | 1.38 | 1.45 | 1.45 | -1.36% | 459,888 |
| Jul 24, 2025 | 1.62 | 1.65 | 1.46 | 1.47 | 1.47 | -10.37% | 1,210,100 |
| Jul 23, 2025 | 1.51 | 1.67 | 1.50 | 1.64 | 1.64 | 8.61% | 2,187,310 |
| Jul 22, 2025 | 1.46 | 1.55 | 1.45 | 1.51 | 1.51 | 2.72% | 1,068,306 |
| Jul 21, 2025 | 1.46 | 1.52 | 1.45 | 1.47 | 1.47 | 1.38% | 538,600 |