Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 25.50 26.60 24.70 25.30 389,551 +0.10(+0.40%)
May 27, 2022 24.10 25.30 24.10 25.20 143,366 +0.50(+2.02%)
May 26, 2022 23.60 25.35 23.50 24.70 152,935 +1.60(+6.93%)
May 25, 2022 22.60 23.50 22.25 23.10 142,503 +0.30(+1.32%)
May 24, 2022 24.20 24.32 22.55 22.80 144,954 -1.70(-6.94%)
May 23, 2022 25.10 25.10 23.50 24.50 122,604 -0.20(-0.81%)
May 20, 2022 25.50 25.50 23.60 24.70 189,498 -0.10(-0.40%)
May 19, 2022 24.50 25.70 24.50 24.80 174,965 -0.20(-0.80%)
May 18, 2022 26.20 26.80 24.75 25.00 181,684 -1.90(-7.06%)
May 17, 2022 25.40 27.30 25.00 26.90 173,106 +2.40(+9.80%)
May 16, 2022 24.70 25.80 23.85 24.50 172,372 -0.30(-1.21%)
May 13, 2022 26.00 27.65 24.40 24.80 475,411 +0.80(+3.33%)
May 12, 2022 22.00 24.30 21.21 24.00 390,852 +1.80(+8.11%)
May 11, 2022 23.10 23.50 20.85 22.20 297,950 -1.00(-4.31%)
May 10, 2022 26.70 26.88 22.80 23.20 280,178 -2.80(-10.77%)
May 09, 2022 28.10 28.40 26.00 26.00 157,324 -3.10(-10.65%)
May 06, 2022 30.10 30.10 28.15 29.10 146,479 -0.80(-2.68%)
May 05, 2022 31.90 31.90 29.75 29.90 97,742 -2.40(-7.43%)
May 04, 2022 32.30 32.60 30.90 32.30 109,813 +0.10(+0.31%)
May 03, 2022 30.90 32.40 30.70 32.20 134,483 +1.10(+3.54%)
May 02, 2022 30.40 31.30 29.30 31.10 164,422 +0.60(+1.97%)
Apr 29, 2022 30.50 31.60 30.05 30.50 130,926 +0.00(+0.00%)
Apr 28, 2022 29.30 31.05 28.80 30.50 125,879 +1.40(+4.81%)
Apr 27, 2022 29.00 29.40 28.00 29.10 113,298 +0.00(+0.00%)
Apr 26, 2022 30.40 30.69 28.90 29.10 102,337 -1.30(-4.28%)
Apr 25, 2022 30.50 30.80 29.20 30.40 206,893 +0.10(+0.33%)
Apr 22, 2022 32.60 33.40 30.20 30.30 146,716 -2.50(-7.62%)
Apr 21, 2022 33.00 34.10 32.50 32.80 102,838 +0.10(+0.31%)
Apr 20, 2022 31.00 33.25 30.90 32.70 290,894 +1.80(+5.83%)
Apr 19, 2022 29.70 31.10 29.60 30.90 94,253 +1.10(+3.69%)
Apr 18, 2022 31.10 31.10 29.50 29.80 140,579 -1.60(-5.10%)
Apr 14, 2022 32.70 33.00 31.10 31.40 156,094 -1.40(-4.27%)
Apr 13, 2022 32.20 33.20 32.20 32.80 193,718 +0.70(+2.18%)
Apr 12, 2022 31.50 32.50 30.70 32.10 220,560 +0.90(+2.88%)
Apr 11, 2022 30.90 31.80 29.70 31.20 130,881 +0.20(+0.65%)
Apr 08, 2022 31.10 31.10 30.05 31.00 302,228 +0.00(+0.00%)
Apr 07, 2022 30.80 31.10 29.00 31.00 219,764 +0.20(+0.65%)
Apr 06, 2022 31.00 31.50 29.85 30.80 119,421 -0.80(-2.53%)
Apr 05, 2022 32.10 32.40 30.80 31.60 132,174 -0.40(-1.25%)
Apr 04, 2022 31.00 32.10 30.40 32.00 176,565 +1.30(+4.23%)
Apr 01, 2022 31.40 31.90 30.10 30.70 190,880 -0.40(-1.29%)
Mar 31, 2022 32.60 32.90 30.75 31.10 190,713 -1.50(-4.60%)
Mar 30, 2022 33.20 34.30 32.40 32.60 169,617 -0.10(-0.31%)
Mar 29, 2022 32.40 33.10 32.30 32.70 253,667 +0.60(+1.87%)
Mar 28, 2022 33.00 33.80 32.00 32.10 124,631 -0.70(-2.13%)
Mar 25, 2022 33.10 34.00 32.60 32.80 114,221 -0.20(-0.61%)
Mar 24, 2022 33.40 33.90 30.90 33.00 443,260 -0.30(-0.90%)
Mar 23, 2022 34.00 34.37 32.85 33.30 208,543 -0.80(-2.35%)
Mar 22, 2022 32.50 34.80 32.20 34.10 354,545 +1.80(+5.57%)
Mar 21, 2022 33.50 33.90 32.15 32.30 338,789 -1.00(-3.00%)
Mar 18, 2022 33.20 33.90 32.60 33.30 357,356 -0.30(-0.89%)
Mar 17, 2022 31.90 33.80 31.20 33.60 438,598 +2.10(+6.67%)
Mar 16, 2022 31.10 32.10 30.80 31.50 359,368 +0.60(+1.94%)
Mar 15, 2022 30.70 32.10 30.25 30.90 181,267 +0.10(+0.32%)
Mar 14, 2022 31.20 31.85 29.80 30.80 248,142 -0.30(-0.96%)
Mar 11, 2022 32.60 32.65 29.50 31.10 347,984 -0.90(-2.81%)
Mar 10, 2022 35.20 35.20 31.40 32.00 232,863 -3.10(-8.83%)
Mar 09, 2022 34.80 35.85 33.92 35.10 219,244 +1.20(+3.54%)
Mar 08, 2022 33.00 35.20 32.11 33.90 229,861 +0.70(+2.11%)
Mar 07, 2022 31.30 35.80 31.30 33.20 334,515 +1.90(+6.07%)
Mar 04, 2022 32.60 33.60 30.90 31.30 157,698 -1.40(-4.28%)
Mar 03, 2022 34.00 34.40 31.65 32.70 215,865 -0.90(-2.68%)
Mar 02, 2022 34.40 34.70 33.34 33.60 222,563 -0.50(-1.47%)
Mar 01, 2022 34.50 35.25 33.90 34.10 175,735 -1.00(-2.85%)
Feb 28, 2022 33.40 35.80 33.40 35.10 298,227 +1.00(+2.93%)
Feb 25, 2022 34.00 35.20 33.60 34.10 178,026 +0.50(+1.49%)
Feb 24, 2022 31.20 34.50 30.30 33.60 248,200 +0.70(+2.13%)
Feb 23, 2022 34.80 35.10 32.85 32.90 123,897 -1.20(-3.52%)
Feb 22, 2022 36.30 36.80 34.00 34.10 360,371 -2.60(-7.08%)
Feb 18, 2022 36.70 0 -2.30(-5.90%)
Feb 17, 2022 39.00 40.30 37.95 39.00 150,371 -0.60(-1.52%)
Feb 16, 2022 39.30 41.00 38.70 39.60 192,084 -0.10(-0.25%)
Feb 15, 2022 35.60 40.70 35.60 39.70 960,152 +4.80(+13.75%)
Feb 14, 2022 34.90 36.05 34.50 34.90 162,425 +0.10(+0.29%)
Feb 11, 2022 36.30 36.50 34.40 34.80 228,835 -1.10(-3.06%)
Feb 10, 2022 36.80 38.10 35.70 35.90 270,371 -1.00(-2.71%)
Feb 09, 2022 36.60 37.65 36.40 36.90 254,477 +0.60(+1.65%)
Feb 08, 2022 37.40 37.90 35.50 36.30 160,360 -0.90(-2.42%)
Feb 07, 2022 37.30 39.00 36.80 37.20 260,344 +0.20(+0.54%)
Feb 04, 2022 36.90 38.30 35.90 37.00 220,004 +0.00(+0.00%)
Feb 03, 2022 36.20 35.70 37.00 313,488 +0.40(+1.09%)
Feb 02, 2022 39.80 39.80 35.60 36.60 200,167 -2.90(-7.34%)
Feb 01, 2022 38.30 39.60 37.86 39.50 206,915 +1.30(+3.40%)
Jan 31, 2022 33.70 38.70 38.20 339,030 +4.30(+12.68%)
Jan 28, 2022 35.50 35.50 32.20 33.90 358,683 -1.90(-5.31%)
Jan 27, 2022 38.20 39.15 35.60 35.80 177,699 -0.40(-1.10%)
Jan 26, 2022 37.20 38.55 35.90 36.20 161,577 -0.20(-0.55%)
Jan 25, 2022 34.60 36.60 33.60 36.40 149,864 +1.00(+2.82%)
Jan 24, 2022 35.20 35.95 32.65 35.40 235,331 -0.80(-2.21%)
Jan 21, 2022 37.70 37.75 34.90 36.20 205,936 -1.50(-3.98%)
Jan 20, 2022 38.90 39.95 37.70 37.70 160,825 -0.90(-2.33%)
Jan 19, 2022 40.40 40.40 38.20 38.60 161,168 -1.90(-4.69%)
Jan 18, 2022 41.20 42.30 40.40 40.50 130,934 -0.50(-1.22%)
Jan 14, 2022 41.00 0 -1.40(-3.30%)
Jan 13, 2022 43.00 44.80 42.00 42.40 217,399 -0.60(-1.40%)
Jan 12, 2022 43.40 43.70 42.30 43.00 150,278 +0.60(+1.42%)
Jan 11, 2022 39.60 43.10 39.20 42.40 176,431 +2.80(+7.07%)
Jan 10, 2022 43.80 44.00 38.95 39.60 267,474 -3.60(-8.33%)
Jan 07, 2022 42.90 43.80 42.30 43.20 357,079 +1.20(+2.86%)
Jan 06, 2022 43.30 43.60 40.15 42.00 502,639 -0.40(-0.94%)
Jan 05, 2022 44.80 45.20 42.30 42.40 495,186 -2.20(-4.93%)
Jan 04, 2022 45.80 46.10 43.92 44.60 176,661 -1.30(-2.83%)
Jan 03, 2022 47.20 47.45 45.55 45.90 120,732 -0.50(-1.08%)
Dec 31, 2021 44.10 46.80 44.10 46.40 155,559 +2.10(+4.74%)
Dec 30, 2021 44.50 46.90 44.20 44.30 245,934 -0.80(-1.77%)
Dec 29, 2021 46.30 47.00 43.82 45.10 249,448 -2.10(-4.45%)
Dec 28, 2021 46.40 47.60 45.60 47.20 157,461 +1.50(+3.28%)
Dec 27, 2021 45.70 46.40 44.40 45.70 145,639 -0.40(-0.87%)
Dec 23, 2021 43.30 46.25 42.92 46.10 160,654 +3.00(+6.96%)
Dec 22, 2021 42.80 43.49 41.80 43.10 160,737 +0.30(+0.70%)
Dec 21, 2021 42.70 43.85 42.35 42.80 187,687 +0.50(+1.18%)
Dec 20, 2021 42.30 43.30 41.55 42.30 249,770 -1.80(-4.08%)
Dec 17, 2021 41.30 45.20 41.10 44.10 852,284 +2.60(+6.27%)
Dec 16, 2021 42.00 44.20 41.45 41.50 260,375 -0.40(-0.95%)
Dec 15, 2021 42.10 42.90 40.34 41.90 278,073 -0.30(-0.71%)
Dec 14, 2021 42.50 44.20 42.10 42.20 186,400 -0.70(-1.63%)
Dec 13, 2021 41.60 43.50 40.40 42.90 270,324 +0.90(+2.14%)
Dec 10, 2021 43.60 44.20 41.50 42.00 164,170 -1.50(-3.45%)
Dec 09, 2021 44.50 45.20 43.00 43.50 122,714 -1.00(-2.25%)
Dec 08, 2021 44.00 46.10 42.85 44.50 214,032 +0.60(+1.37%)
Dec 07, 2021 43.70 45.00 43.50 43.90 185,283 +0.60(+1.39%)
Dec 06, 2021 43.10 44.37 42.30 43.30 222,252 +1.20(+2.85%)
Dec 03, 2021 44.90 45.00 41.00 42.10 1,227,683 -3.50(-7.68%)
Dec 02, 2021 42.60 45.80 42.00 45.60 279,570 +4.00(+9.62%)
Dec 01, 2021 47.00 47.20 41.20 41.60 338,793 -4.80(-10.34%)
Nov 30, 2021 45.50 46.40 43.50 46.40 371,325 +0.80(+1.75%)
Nov 29, 2021 50.00 50.35 45.10 45.60 218,190 -3.70(-7.51%)
Nov 26, 2021 46.80 50.25 46.50 49.30 173,398 +0.60(+1.23%)
Nov 24, 2021 46.20 48.80 45.70 48.70 184,068 +1.60(+3.40%)
Nov 23, 2021 47.50 48.80 45.40 47.10 248,545 -0.20(-0.42%)
Nov 22, 2021 48.90 49.20 45.00 47.30 426,832 -0.90(-1.87%)
Nov 19, 2021 49.70 50.60 48.00 48.20 257,036 -1.60(-3.21%)
Nov 18, 2021 53.90 50.00 49.40 49.80 448,009 -4.10(-7.61%)
Nov 17, 2021 54.80 56.20 51.90 53.90 460,643 -1.10(-2.00%)
Nov 16, 2021 58.10 58.90 54.40 55.00 380,965 -2.80(-4.84%)
Nov 15, 2021 59.90 60.20 57.30 57.80 207,655 -1.00(-1.70%)
Nov 12, 2021 57.30 60.20 57.30 58.80 293,927 +1.00(+1.73%)
Nov 11, 2021 59.70 60.10 55.80 57.80 618,318 -0.60(-1.03%)
Nov 10, 2021 72.00 57.95 58.40 843,107 -14.70(-20.11%)
Nov 09, 2021 76.40 78.50 72.65 73.10 333,855 -7.90(-9.75%)
Nov 08, 2021 78.90 81.00 78.50 81.00 207,202 +3.00(+3.85%)
Nov 05, 2021 77.50 78.90 76.00 78.00 138,169 +2.00(+2.63%)
Nov 04, 2021 78.40 79.50 75.90 76.00 150,778 -3.00(-3.80%)
Nov 03, 2021 75.50 79.70 75.50 79.00 106,316 +2.70(+3.54%)
Nov 02, 2021 73.50 78.10 72.80 76.30 209,810 +2.70(+3.67%)
Nov 01, 2021 70.40 75.50 70.10 73.60 137,642 +3.50(+4.99%)
Oct 29, 2021 68.70 71.10 68.70 70.10 61,213 +1.00(+1.45%)
Oct 28, 2021 68.30 70.40 67.80 69.10 132,343 +0.60(+0.88%)
Oct 27, 2021 69.70 70.40 68.20 68.50 50,318 -1.40(-2.00%)
Oct 26, 2021 72.00 69.90 122,442 -1.90(-2.65%)
Oct 25, 2021 70.70 71.90 69.71 71.80 54,287 +1.10(+1.56%)
Oct 22, 2021 70.60 71.28 69.40 70.70 67,918 -0.30(-0.42%)
Oct 21, 2021 69.70 71.40 69.70 71.00 61,079 +1.00(+1.43%)
Oct 20, 2021 69.10 71.00 68.00 70.00 106,245 +1.50(+2.19%)
Oct 19, 2021 68.40 70.50 68.10 68.50 179,142 -1.70(-2.42%)
Oct 18, 2021 70.20 71.90 69.50 70.20 102,841 +0.00(+0.00%)
Oct 15, 2021 72.90 73.36 70.10 70.20 159,279 -2.70(-3.70%)
Oct 14, 2021 75.30 76.00 71.50 72.90 114,615 -2.20(-2.93%)
Oct 13, 2021 75.00 76.50 74.30 75.10 60,551 -0.50(-0.66%)
Oct 12, 2021 73.90 75.90 72.90 75.60 76,557 +2.30(+3.14%)
Oct 11, 2021 74.10 75.70 73.10 73.30 76,176 -1.00(-1.35%)
Oct 08, 2021 75.10 76.95 73.10 74.30 67,316 -0.60(-0.80%)
Oct 07, 2021 75.90 77.80 74.85 74.90 124,747 -1.00(-1.32%)
Oct 06, 2021 71.00 76.00 70.51 75.90 124,886 +3.80(+5.27%)
Oct 05, 2021 71.80 75.22 71.00 72.10 179,397 +0.30(+0.42%)
Oct 04, 2021 74.20 75.00 71.40 71.80 157,711 -3.30(-4.39%)
Oct 01, 2021 69.90 76.05 69.00 75.10 304,909 +9.20(+13.96%)
Sep 30, 2021 67.00 67.80 65.60 65.90 86,104 -1.10(-1.64%)
Sep 29, 2021 69.00 69.47 66.10 67.00 145,159 -1.80(-2.62%)
Sep 28, 2021 69.60 70.40 66.95 68.80 166,221 -1.50(-2.13%)
Sep 27, 2021 71.00 71.90 69.40 70.30 111,794 -0.60(-0.85%)
Sep 24, 2021 71.00 72.22 70.10 70.90 86,864 -0.80(-1.12%)
Sep 23, 2021 73.50 74.44 71.50 71.70 93,624 -1.50(-2.05%)
Sep 22, 2021 73.50 74.90 72.55 73.20 94,441 +0.10(+0.14%)
Sep 21, 2021 76.00 76.50 72.10 73.10 96,767 -1.80(-2.40%)
Sep 20, 2021 72.80 77.30 72.50 74.90 201,427 +0.10(+0.13%)
Sep 17, 2021 77.50 79.60 74.30 74.80 1,327,333 -3.30(-4.23%)
Sep 16, 2021 75.70 80.50 75.60 78.10 363,170 +2.40(+3.17%)
Sep 15, 2021 77.00 81.00 75.70 75.70 398,202 -0.50(-0.66%)
Sep 14, 2021 78.60 78.80 74.60 76.20 258,846 +1.40(+1.87%)
Sep 13, 2021 76.50 78.70 74.10 74.80 132,084 -2.50(-3.23%)
Sep 10, 2021 76.90 77.76 75.10 77.30 125,546 +0.90(+1.18%)
Sep 09, 2021 76.20 79.90 75.30 76.40 153,868 -0.90(-1.16%)
Sep 08, 2021 73.80 78.20 72.20 77.30 202,992 +3.50(+4.74%)
Sep 07, 2021 83.30 83.50 72.70 73.80 425,383 -8.50(-10.33%)
Sep 03, 2021 80.00 84.50 78.60 82.30 429,655 +4.90(+6.33%)
Sep 02, 2021 76.40 78.70 73.60 77.40 196,153 +1.20(+1.57%)
Sep 01, 2021 66.50 77.30 65.50 76.20 385,032 +10.30(+15.63%)
Aug 31, 2021 66.60 69.60 64.30 65.90 410,709 -2.10(-3.09%)
Aug 30, 2021 72.30 72.50 66.50 68.00 296,741 -2.90(-4.09%)
Aug 27, 2021 70.00 71.90 69.30 70.90 216,708 +1.40(+2.01%)
Aug 26, 2021 69.70 75.20 68.60 69.50 521,801 -0.20(-0.29%)
Aug 25, 2021 75.50 76.90 67.50 69.70 1,223,259 -9.50(-11.99%)
Aug 24, 2021 79.50 80.30 77.35 79.20 87,978 +0.30(+0.38%)
Aug 23, 2021 79.50 80.11 78.20 78.90 69,645 +0.80(+1.02%)
Aug 20, 2021 75.30 79.30 75.00 78.10 56,124 +3.70(+4.97%)
Aug 19, 2021 79.70 81.40 74.80 74.40 130,283 -7.20(-8.82%)
Aug 18, 2021 79.60 82.00 78.60 81.60 63,197 +3.30(+4.21%)
Aug 17, 2021 80.90 81.40 74.10 78.30 166,484 -3.10(-3.81%)
Aug 16, 2021 83.90 86.20 81.40 81.40 124,954 -3.00(-3.55%)
Aug 13, 2021 87.80 88.90 83.20 84.40 140,135 -3.40(-3.87%)
Aug 12, 2021 87.90 89.90 83.00 87.80 224,782 +0.60(+0.69%)
Aug 11, 2021 85.40 90.50 84.00 87.20 205,949 +2.90(+3.44%)
Aug 10, 2021 78.00 87.50 76.37 84.30 359,077 +6.30(+8.08%)
Aug 09, 2021 74.10 78.00 72.80 78.00 142,520 +3.20(+4.28%)
Aug 06, 2021 77.00 77.10 72.90 74.80 163,757 -1.20(-1.58%)
Aug 05, 2021 77.50 77.60 73.95 76.00 120,875 +0.10(+0.13%)
Aug 04, 2021 76.10 79.00 75.70 75.90 102,140 -2.00(-2.57%)
Aug 03, 2021 80.40 80.40 75.30 77.90 89,940 -1.00(-1.27%)
Aug 02, 2021 79.60 81.90 75.70 78.90 141,309 -1.10(-1.37%)
Jul 30, 2021 78.00 80.00 73.30 80.00 142,180 +2.70(+3.49%)
Jul 29, 2021 76.10 85.70 75.10 77.30 228,317 +2.20(+2.93%)
Jul 28, 2021 76.50 78.01 71.00 75.10 287,096 +1.00(+1.35%)
Jul 27, 2021 83.60 83.60 73.90 74.10 298,335 -6.40(-7.95%)
Jul 26, 2021 85.80 87.40 77.76 80.50 286,998 -2.30(-2.78%)
Jul 23, 2021 96.90 96.90 82.10 82.80 405,697 -12.20(-12.84%)
Jul 22, 2021 102.10 102.80 92.70 95.00 309,759 -7.20(-7.05%)
Jul 21, 2021 105.20 105.69 100.10 102.20 174,338 -4.00(-3.77%)
Jul 20, 2021 107.80 111.40 105.00 106.20 264,986 +1.40(+1.34%)
Jul 19, 2021 99.70 108.40 99.20 104.80 168,235 +2.30(+2.24%)
Jul 16, 2021 108.20 111.10 100.00 102.50 186,310 -1.80(-1.73%)
Jul 15, 2021 119.50 120.00 102.20 104.30 216,068 -11.20(-9.70%)
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.