Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wheels Up Experience Inc (NY: UP )

2.040 -0.140 (-6.42%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.010 3.105 2.840 2.870 393,959 -0.14(-4.65%)
Mar 27, 2024 2.890 3.010 2.770 3.010 414,893 +0.13(+4.51%)
Mar 26, 2024 3.060 3.060 2.850 2.880 389,212 -0.15(-4.95%)
Mar 25, 2024 3.070 3.240 2.920 3.030 480,101 -0.06(-1.94%)
Mar 22, 2024 3.130 3.245 3.000 3.090 737,137 -0.04(-1.28%)
Mar 21, 2024 2.800 3.140 2.760 3.130 954,538 +0.37(+13.41%)
Mar 20, 2024 2.650 2.770 2.610 2.760 774,404 -0.03(-1.08%)
Mar 19, 2024 2.510 2.790 2.500 2.790 715,879 +0.23(+8.98%)
Mar 18, 2024 2.610 2.630 2.391 2.560 654,123 -0.10(-3.76%)
Mar 15, 2024 2.740 2.950 2.615 2.660 1,445,092 -0.06(-2.21%)
Mar 14, 2024 2.540 2.750 2.531 2.720 779,835 +0.16(+6.25%)
Mar 13, 2024 2.420 2.590 2.410 2.560 807,347 +0.10(+4.07%)
Mar 12, 2024 2.390 2.490 2.290 2.460 640,683 +0.04(+1.65%)
Mar 11, 2024 2.370 2.445 2.220 2.420 667,003 +0.00(+0.00%)
Mar 08, 2024 2.420 2.510 2.400 2.420 627,540 +0.01(+0.41%)
Mar 07, 2024 2.720 2.790 2.235 2.410 1,349,436 -0.34(-12.36%)
Mar 06, 2024 2.700 2.770 2.620 2.750 779,415 +0.12(+4.56%)
Mar 05, 2024 2.680 2.800 2.610 2.630 773,531 -0.09(-3.31%)
Mar 04, 2024 2.930 2.940 2.685 2.720 690,108 -0.19(-6.53%)
Mar 01, 2024 2.800 3.020 2.660 2.910 723,754 +0.11(+3.93%)
Feb 29, 2024 2.850 2.910 2.730 2.800 501,952 -0.02(-0.71%)
Feb 28, 2024 3.000 3.010 2.810 2.820 682,102 -0.21(-6.93%)
Feb 27, 2024 3.140 3.169 2.940 3.030 701,752 -0.04(-1.30%)
Feb 26, 2024 2.980 3.090 2.910 3.070 563,798 +0.07(+2.33%)
Feb 23, 2024 3.010 3.100 2.770 3.000 684,576 -0.01(-0.33%)
Feb 22, 2024 3.210 3.222 3.000 3.010 441,730 -0.15(-4.75%)
Feb 21, 2024 3.340 3.400 3.030 3.160 963,873 -0.22(-6.51%)
Feb 20, 2024 3.400 3.510 3.300 3.380 480,782 -0.04(-1.17%)
Feb 16, 2024 3.380 3.620 3.290 3.420 718,413 +0.04(+1.18%)
Feb 15, 2024 3.230 3.440 3.230 3.380 577,972 +0.17(+5.30%)
Feb 14, 2024 3.580 3.644 3.105 3.210 1,043,218 -0.30(-8.55%)
Feb 13, 2024 3.610 3.729 3.410 3.510 822,213 -0.34(-8.83%)
Feb 12, 2024 3.520 3.955 3.481 3.850 716,092 +0.32(+9.07%)
Feb 09, 2024 3.430 3.540 3.320 3.530 729,544 +0.10(+2.92%)
Feb 08, 2024 3.450 3.585 3.370 3.430 729,957 +0.07(+2.08%)
Feb 07, 2024 3.490 3.596 3.300 3.360 664,181 -0.13(-3.72%)
Feb 06, 2024 3.330 3.650 3.330 3.490 841,732 +0.14(+4.18%)
Feb 05, 2024 3.310 3.580 3.250 3.350 784,625 -0.03(-0.89%)
Feb 02, 2024 3.460 3.460 3.270 3.380 541,363 -0.03(-0.88%)
Feb 01, 2024 3.310 3.610 3.310 3.410 661,713 +0.10(+3.02%)
Jan 31, 2024 3.190 3.510 3.190 3.310 624,814 +0.04(+1.22%)
Jan 30, 2024 3.330 3.419 3.195 3.270 398,584 -0.11(-3.25%)
Jan 29, 2024 3.080 3.480 3.050 3.380 1,054,117 +0.28(+9.03%)
Jan 26, 2024 3.200 3.258 3.015 3.100 688,850 -0.02(-0.64%)
Jan 25, 2024 3.510 3.570 3.100 3.120 953,655 -0.28(-8.24%)
Jan 24, 2024 3.760 3.970 3.390 3.400 719,806 -0.37(-9.81%)
Jan 23, 2024 3.560 4.150 3.560 3.770 1,317,093 +0.25(+7.10%)
Jan 22, 2024 3.330 3.690 3.210 3.520 849,056 +0.19(+5.71%)
Jan 19, 2024 3.690 3.690 3.070 3.330 1,318,193 -0.32(-8.77%)
Jan 18, 2024 3.650 3.777 3.250 3.650 863,689 +0.03(+0.83%)
Jan 17, 2024 3.690 3.970 3.540 3.620 820,375 -0.29(-7.42%)
Jan 16, 2024 4.180 4.310 3.530 3.910 1,834,929 -0.23(-5.56%)
Jan 12, 2024 4.380 4.760 3.940 4.140 1,210,098 -0.24(-5.48%)
Jan 11, 2024 4.260 4.536 4.220 4.380 1,002,391 +0.13(+3.06%)
Jan 10, 2024 4.760 4.770 4.110 4.250 1,371,386 -0.56(-11.64%)
Jan 09, 2024 4.370 4.940 4.140 4.810 1,396,821 +0.56(+13.18%)
Jan 08, 2024 4.850 5.100 4.210 4.250 2,138,808 -0.68(-13.79%)
Jan 05, 2024 4.160 5.040 4.010 4.930 1,994,613 +0.73(+17.38%)
Jan 04, 2024 4.200 4.380 3.720 4.200 1,574,400 +0.05(+1.20%)
Jan 03, 2024 3.640 4.240 3.460 4.150 1,708,192 +0.29(+7.51%)
Jan 02, 2024 3.520 4.130 3.440 3.860 2,569,131 +0.43(+12.54%)
Dec 29, 2023 3.900 3.970 3.390 3.430 2,472,431 -0.59(-14.68%)
Dec 28, 2023 5.830 5.870 3.760 4.020 7,938,597 -1.72(-29.97%)
Dec 27, 2023 4.250 6.080 3.810 5.740 8,851,654 +1.54(+36.67%)
Dec 26, 2023 3.190 4.440 3.090 4.200 4,522,329 +1.03(+32.49%)
Dec 22, 2023 2.880 3.390 2.760 3.170 2,588,785 +0.42(+15.27%)
Dec 21, 2023 2.300 2.810 2.161 2.750 1,341,339 +0.51(+22.77%)
Dec 20, 2023 2.220 2.440 2.060 2.240 1,663,062 +0.05(+2.28%)
Dec 19, 2023 1.940 2.200 1.854 2.190 1,567,071 +0.32(+17.11%)
Dec 18, 2023 1.760 1.870 1.665 1.870 1,722,310 +0.11(+6.25%)
Dec 15, 2023 1.890 1.916 1.740 1.760 999,019 -0.13(-6.88%)
Dec 14, 2023 1.650 1.910 1.620 1.890 2,030,405 +0.23(+13.86%)
Dec 13, 2023 1.540 1.670 1.400 1.660 1,996,019 +0.11(+7.10%)
Dec 12, 2023 1.710 1.757 1.530 1.550 589,582 -0.19(-10.92%)
Dec 11, 2023 1.820 1.850 1.695 1.740 546,419 -0.12(-6.45%)
Dec 08, 2023 1.920 1.920 1.800 1.860 292,370 +0.03(+1.64%)
Dec 07, 2023 1.960 1.960 1.820 1.830 344,279 -0.10(-5.18%)
Dec 06, 2023 1.970 1.980 1.840 1.930 513,578 +0.03(+1.58%)
Dec 05, 2023 2.190 2.210 1.880 1.900 744,662 -0.22(-10.38%)
Dec 04, 2023 2.330 2.360 2.110 2.120 862,605 -0.32(-13.11%)
Dec 01, 2023 2.340 2.450 2.230 2.440 850,396 +0.13(+5.63%)
Nov 30, 2023 2.160 2.420 2.050 2.310 735,459 +0.16(+7.44%)
Nov 29, 2023 2.380 2.580 1.960 2.150 1,508,068 -0.18(-7.73%)
Nov 28, 2023 2.100 2.350 2.030 2.330 830,565 +0.22(+10.43%)
Nov 27, 2023 2.520 2.700 1.950 2.110 1,431,770 -0.38(-15.26%)
Nov 24, 2023 2.120 2.490 2.120 2.490 689,682 +0.35(+16.36%)
Nov 22, 2023 1.830 2.250 1.750 2.140 1,085,355 +0.40(+22.99%)
Nov 21, 2023 1.850 1.850 1.560 1.740 238,940 -0.08(-4.40%)
Nov 20, 2023 1.650 1.870 1.620 1.820 610,691 +0.17(+10.30%)
Nov 17, 2023 1.450 1.650 1.420 1.650 546,338 +0.25(+17.86%)
Nov 16, 2023 1.420 1.420 1.320 1.400 139,607 +0.01(+0.72%)
Nov 15, 2023 1.300 1.390 1.280 1.390 291,512 +0.14(+11.20%)
Nov 14, 2023 1.250 1.390 1.210 1.250 426,024 +0.04(+3.31%)
Nov 13, 2023 1.400 1.400 1.150 1.210 382,484 -0.05(-3.97%)
Nov 10, 2023 1.300 1.340 1.230 1.260 251,025 -0.06(-4.55%)
Nov 09, 2023 1.300 1.600 1.250 1.320 589,854 -0.08(-5.71%)
Nov 08, 2023 1.450 1.450 1.330 1.400 245,992 +0.00(+0.00%)
Nov 07, 2023 1.330 1.450 1.330 1.400 297,039 +0.04(+2.94%)
Nov 06, 2023 1.520 1.540 1.320 1.360 240,592 -0.08(-5.56%)
Nov 03, 2023 1.570 1.600 1.430 1.440 394,797 -0.03(-2.04%)
Nov 02, 2023 1.380 1.480 1.360 1.470 354,467 +0.12(+8.89%)
Nov 01, 2023 1.360 1.430 1.260 1.350 404,496 -0.06(-4.26%)
Oct 31, 2023 1.380 1.440 1.320 1.410 224,445 +0.06(+4.44%)
Oct 30, 2023 1.450 1.450 1.250 1.350 258,241 -0.05(-3.57%)
Oct 27, 2023 1.460 1.480 1.310 1.400 302,198 +0.09(+6.87%)
Oct 26, 2023 1.300 1.350 1.220 1.310 253,348 -0.01(-0.76%)
Oct 25, 2023 1.400 1.430 1.290 1.320 285,866 -0.11(-7.69%)
Oct 24, 2023 1.570 1.570 1.410 1.430 237,173 +0.00(+0.00%)
Oct 23, 2023 1.500 1.569 1.400 1.430 267,282 -0.08(-5.30%)
Oct 20, 2023 1.500 1.580 1.500 1.510 201,293 -0.01(-0.66%)
Oct 19, 2023 1.600 1.650 1.510 1.520 320,402 -0.10(-6.17%)
Oct 18, 2023 1.730 1.730 1.600 1.620 294,791 -0.09(-5.26%)
Oct 17, 2023 1.710 1.830 1.680 1.710 298,852 -0.08(-4.47%)
Oct 16, 2023 1.630 1.825 1.580 1.790 530,984 +0.21(+13.29%)
Oct 13, 2023 1.670 1.708 1.550 1.580 277,852 -0.09(-5.39%)
Oct 12, 2023 1.860 1.870 1.630 1.670 298,730 -0.14(-7.73%)
Oct 11, 2023 1.940 1.978 1.780 1.810 292,809 -0.15(-7.65%)
Oct 10, 2023 1.780 2.030 1.770 1.960 303,291 +0.14(+7.69%)
Oct 09, 2023 1.780 1.820 1.710 1.820 219,171 -0.02(-1.09%)
Oct 06, 2023 1.960 1.960 1.820 1.840 281,904 -0.11(-5.64%)
Oct 05, 2023 2.040 2.050 1.725 1.950 1,148,670 -0.08(-3.94%)
Oct 04, 2023 2.100 2.137 2.002 2.030 397,058 -0.03(-1.46%)
Oct 03, 2023 2.110 2.360 2.030 2.060 728,352 -0.05(-2.37%)
Oct 02, 2023 2.050 2.160 2.000 2.110 540,357 +0.04(+1.93%)
Sep 29, 2023 2.190 2.370 2.040 2.070 518,307 -0.07(-3.27%)
Sep 28, 2023 2.250 2.300 2.130 2.140 349,648 -0.10(-4.46%)
Sep 27, 2023 2.080 2.710 2.070 2.240 1,166,465 +0.14(+6.67%)
Sep 26, 2023 2.370 2.450 2.050 2.100 559,763 -0.31(-12.86%)
Sep 25, 2023 2.370 2.450 2.381 2.410 319,147 +0.02(+0.84%)
Sep 22, 2023 2.750 2.780 2.330 2.390 625,197 -0.23(-8.78%)
Sep 21, 2023 2.720 2.770 2.510 2.620 460,636 -0.10(-3.68%)
Sep 20, 2023 2.840 2.872 2.550 2.720 509,327 -0.10(-3.55%)
Sep 19, 2023 3.010 3.010 2.815 2.820 407,488 -0.22(-7.24%)
Sep 18, 2023 3.130 3.191 2.800 3.040 966,420 -0.12(-3.80%)
Sep 15, 2023 3.280 3.580 3.000 3.160 1,331,730 -0.05(-1.56%)
Sep 14, 2023 2.610 3.320 2.330 3.210 2,132,631 +0.55(+20.68%)
Sep 13, 2023 3.940 3.940 2.620 2.660 2,548,296 -1.30(-32.83%)
Sep 12, 2023 3.000 4.250 2.810 3.960 3,113,840 +1.06(+36.55%)
Sep 11, 2023 2.730 3.020 2.540 2.900 1,206,867 +0.25(+9.43%)
Sep 08, 2023 2.380 2.680 2.350 2.650 1,017,717 +0.28(+11.81%)
Sep 07, 2023 2.200 2.400 1.960 2.370 633,132 +0.16(+7.24%)
Sep 06, 2023 2.620 2.780 2.140 2.210 1,295,822 -0.35(-13.67%)
Sep 05, 2023 1.990 2.590 1.990 2.560 1,826,767 +0.56(+28.00%)
Sep 01, 2023 1.900 2.160 1.900 2.000 1,411,912 +0.08(+4.17%)
Aug 31, 2023 1.780 1.980 1.730 1.920 722,318 +0.15(+8.47%)
Aug 30, 2023 1.520 1.820 1.490 1.770 848,264 +0.24(+15.69%)
Aug 29, 2023 1.380 1.580 1.370 1.530 718,065 +0.18(+13.33%)
Aug 28, 2023 1.340 1.380 1.297 1.350 237,265 +0.01(+0.75%)
Aug 25, 2023 1.150 1.400 1.150 1.340 747,111 +0.20(+17.54%)
Aug 24, 2023 1.410 1.480 1.130 1.140 859,307 -0.34(-22.97%)
Aug 23, 2023 1.440 1.500 1.370 1.480 660,668 +0.06(+4.23%)
Aug 22, 2023 1.490 1.580 1.365 1.420 789,650 -0.04(-2.74%)
Aug 21, 2023 1.360 1.490 1.280 1.460 1,168,093 +0.13(+9.77%)
Aug 18, 2023 1.340 1.350 1.272 1.330 1,102,646 -0.12(-8.28%)
Aug 17, 2023 1.670 1.680 1.400 1.450 2,031,372 -0.29(-16.67%)
Aug 16, 2023 1.630 2.060 1.530 1.740 16,226,624 +0.23(+15.23%)
Aug 15, 2023 2.000 2.000 1.110 1.510 5,204,284 +0.09(+6.34%)
Aug 14, 2023 1.170 1.420 1.140 1.420 1,678,006 +0.30(+26.79%)
Aug 11, 2023 1.270 1.290 1.030 1.120 1,361,661 -0.19(-14.50%)
Aug 10, 2023 1.510 1.600 1.230 1.310 1,805,902 -0.25(-16.03%)
Aug 09, 2023 2.630 2.630 1.250 1.560 5,739,360 -0.84(-35.00%)
Aug 08, 2023 2.090 2.440 2.020 2.400 1,250,463 +0.28(+13.21%)
Aug 07, 2023 2.210 2.240 2.040 2.120 427,546 -0.09(-4.07%)
Aug 04, 2023 2.370 2.420 2.120 2.210 782,025 -0.15(-6.36%)
Aug 03, 2023 2.380 2.425 2.200 2.360 717,549 -0.05(-2.07%)
Aug 02, 2023 2.240 2.690 2.000 2.410 2,321,411 +0.10(+4.33%)
Aug 01, 2023 2.320 2.350 2.130 2.310 569,614 -0.06(-2.53%)
Jul 31, 2023 2.250 2.476 2.250 2.370 1,105,718 +0.12(+5.33%)
Jul 28, 2023 2.070 2.260 1.900 2.250 968,290 +0.20(+9.76%)
Jul 27, 2023 2.200 2.320 2.010 2.050 837,221 -0.14(-6.39%)
Jul 26, 2023 2.130 2.260 2.102 2.190 388,347 +0.06(+2.82%)
Jul 25, 2023 2.210 2.278 2.110 2.130 366,449 -0.11(-4.91%)
Jul 24, 2023 2.310 2.310 2.030 2.240 971,790 -0.07(-3.03%)
Jul 21, 2023 2.100 2.420 1.990 2.310 1,559,501 +0.16(+7.44%)
Jul 20, 2023 2.230 2.330 1.930 2.150 3,397,814 -0.03(-1.38%)
Jul 19, 2023 2.060 2.770 2.040 2.180 3,753,722 +0.14(+6.86%)
Jul 18, 2023 1.680 2.160 1.644 2.040 1,788,486 +0.37(+22.16%)
Jul 17, 2023 1.650 1.790 1.630 1.670 938,830 +0.12(+7.74%)
Jul 14, 2023 1.580 1.700 1.520 1.550 476,727 -0.04(-2.52%)
Jul 13, 2023 1.470 1.829 1.460 1.590 1,257,535 +0.13(+8.90%)
Jul 12, 2023 1.470 1.490 1.340 1.460 750,249 +0.02(+1.39%)
Jul 11, 2023 1.350 1.490 1.300 1.440 1,041,683 +0.10(+7.46%)
Jul 10, 2023 1.200 1.380 1.170 1.340 938,227 +0.14(+11.67%)
Jul 07, 2023 1.280 1.280 1.160 1.200 520,816 -0.09(-6.98%)
Jul 06, 2023 1.390 1.390 1.140 1.290 860,275 -0.02(-1.53%)
Jul 05, 2023 1.220 1.315 1.140 1.310 642,625 +0.08(+6.50%)
Jul 03, 2023 1.210 1.230 1.160 1.230 224,695 +0.06(+5.13%)
Jun 30, 2023 1.240 1.240 1.100 1.170 624,114 -0.03(-2.50%)
Jun 29, 2023 1.090 1.210 1.050 1.200 676,736 +0.12(+11.11%)
Jun 28, 2023 1.010 1.170 1.000 1.080 889,626 +0.07(+6.93%)
Jun 27, 2023 1.060 1.110 0.9800 1.010 1,073,825 -0.08(-7.34%)
Jun 26, 2023 1.200 1.230 1.050 1.090 1,523,775 -0.04(-3.54%)
Jun 23, 2023 1.230 1.240 1.010 1.130 4,907,816 -0.11(-8.87%)
Jun 22, 2023 3.130 3.190 1.100 1.240 8,003,979 -1.89(-60.38%)
Jun 21, 2023 3.070 3.183 2.950 3.130 427,065 -0.03(-0.95%)
Jun 20, 2023 3.180 3.190 2.985 3.160 440,567 +0.04(+1.28%)
Jun 16, 2023 3.650 3.660 3.000 3.120 585,468 -0.41(-11.61%)
Jun 15, 2023 2.980 4.130 2.930 3.530 1,519,609 +3.04(+613.28%)
May 08, 2023 0.4900 0.5300 0.4626 0.4949 867,687 +0.02(+3.21%)
May 05, 2023 0.4916 0.5219 0.4400 0.4795 1,378,014 +0.03(+6.56%)
May 04, 2023 0.4800 0.4815 0.4460 0.4500 620,070 -0.03(-6.05%)
May 03, 2023 0.4700 0.5000 0.4500 0.4790 1,042,458 +0.01(+2.26%)
May 02, 2023 0.4392 0.4797 0.4300 0.4684 845,601 +0.03(+6.09%)
May 01, 2023 0.4400 0.4670 0.4300 0.4415 1,054,581 -0.02(-4.54%)
Apr 28, 2023 0.4895 0.4961 0.4520 0.4625 1,532,600 -0.02(-5.13%)
Apr 27, 2023 0.4600 0.4908 0.4301 0.4875 942,786 +0.04(+8.79%)
Apr 26, 2023 0.4600 0.4719 0.4403 0.4481 954,889 -0.01(-2.50%)
Apr 25, 2023 0.4600 0.4795 0.4338 0.4596 1,084,735 -0.01(-1.90%)
Apr 24, 2023 0.4700 0.4899 0.4352 0.4685 1,467,913 -0.01(-1.14%)
Apr 21, 2023 0.4700 0.4900 0.4600 0.4739 1,115,586 -0.01(-1.15%)
Apr 20, 2023 0.4796 0.5012 0.4700 0.4794 1,165,665 -0.01(-1.20%)
Apr 19, 2023 0.5300 0.5300 0.4700 0.4852 2,134,086 -0.05(-9.93%)
Apr 18, 2023 0.5200 0.5455 0.5000 0.5387 1,289,048 +0.02(+4.28%)
Apr 17, 2023 0.5452 0.5452 0.4800 0.5166 2,104,872 +0.01(+2.18%)
Apr 14, 2023 0.5115 0.5480 0.4939 0.5056 1,776,945 -0.03(-4.73%)
Apr 13, 2023 0.4322 0.5625 0.4200 0.5307 4,829,418 +0.11(+26.93%)
Apr 12, 2023 0.4210 0.4440 0.3735 0.4181 4,722,927 +0.00(+0.43%)
Apr 11, 2023 0.4640 0.4719 0.4162 0.4163 3,758,412 -0.03(-7.47%)
Apr 10, 2023 0.5251 0.5265 0.4490 0.4499 4,337,217 -0.05(-10.00%)
Apr 06, 2023 0.4900 0.5445 0.4900 0.4999 2,826,896 +0.01(+1.19%)
Apr 05, 2023 0.5500 0.5689 0.4660 0.4940 3,189,251 -0.06(-10.07%)
Apr 04, 2023 0.5600 0.6221 0.5450 0.5493 3,005,435 -0.01(-2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.