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 (%)
May 08, 2023 4.900 5.300 4.626 4.949 86,768 +0.15(+3.21%)
May 05, 2023 4.916 5.219 4.400 4.795 137,801 +0.29(+6.56%)
May 04, 2023 4.800 4.815 4.460 4.500 62,007 -0.29(-6.05%)
May 03, 2023 4.700 5.000 4.500 4.790 104,245 +0.11(+2.26%)
May 02, 2023 4.392 4.797 4.300 4.684 84,560 +0.27(+6.09%)
May 01, 2023 4.400 4.670 4.300 4.415 105,458 -0.21(-4.54%)
Apr 28, 2023 4.895 4.961 4.520 4.625 153,260 -0.25(-5.13%)
Apr 27, 2023 4.600 4.908 4.301 4.875 94,278 +0.39(+8.79%)
Apr 26, 2023 4.600 4.719 4.403 4.481 95,488 -0.12(-2.50%)
Apr 25, 2023 4.600 4.795 4.338 4.596 108,473 -0.09(-1.90%)
Apr 24, 2023 4.700 4.899 4.352 4.685 146,791 -0.05(-1.14%)
Apr 21, 2023 4.700 4.900 4.600 4.739 111,558 -0.05(-1.15%)
Apr 20, 2023 4.796 5.012 4.700 4.794 116,566 -0.06(-1.20%)
Apr 19, 2023 5.300 5.300 4.700 4.852 213,408 -0.53(-9.93%)
Apr 18, 2023 5.200 5.455 5.000 5.387 128,904 +0.22(+4.28%)
Apr 17, 2023 5.452 5.452 4.800 5.166 210,487 +0.11(+2.18%)
Apr 14, 2023 5.115 5.480 4.939 5.056 177,694 -0.25(-4.73%)
Apr 13, 2023 4.322 5.625 4.200 5.307 482,941 +1.13(+26.93%)
Apr 12, 2023 4.210 4.440 3.735 4.181 472,292 +0.02(+0.43%)
Apr 11, 2023 4.640 4.719 4.162 4.163 375,841 -0.34(-7.47%)
Apr 10, 2023 5.251 5.265 4.490 4.499 433,721 -0.50(-10.00%)
Apr 06, 2023 4.900 5.445 4.900 4.999 282,689 +0.06(+1.19%)
Apr 05, 2023 5.500 5.689 4.660 4.940 318,925 -0.55(-10.07%)
Apr 04, 2023 5.600 6.221 5.450 5.493 300,543 -0.11(-2.05%)
Apr 03, 2023 6.689 6.689 5.500 5.608 291,362 -0.72(-11.38%)
Mar 31, 2023 6.600 6.699 6.307 6.328 174,156 -0.20(-3.03%)
Mar 30, 2023 6.899 6.899 6.525 6.526 96,124 -0.06(-0.85%)
Mar 29, 2023 6.900 7.044 6.500 6.582 114,422 -0.12(-1.76%)
Mar 28, 2023 7.100 7.100 6.616 6.700 198,619 -0.12(-1.69%)
Mar 27, 2023 6.759 7.189 6.526 6.815 150,187 +0.29(+4.48%)
Mar 24, 2023 6.964 7.000 6.500 6.523 139,111 -0.24(-3.49%)
Mar 23, 2023 7.337 7.400 6.630 6.759 186,859 -0.24(-3.48%)
Mar 22, 2023 7.900 7.982 7.000 7.003 182,922 -0.64(-8.37%)
Mar 21, 2023 8.100 8.398 7.600 7.643 114,793 -0.33(-4.08%)
Mar 20, 2023 8.653 8.874 7.900 7.968 112,316 -0.27(-3.31%)
Mar 17, 2023 8.900 8.992 8.100 8.241 305,405 -0.62(-6.94%)
Mar 16, 2023 8.610 9.100 8.500 8.856 122,234 +0.14(+1.58%)
Mar 15, 2023 9.200 9.399 8.593 8.718 139,832 -0.51(-5.49%)
Mar 14, 2023 9.999 10.20 9.160 9.224 200,929 -0.36(-3.75%)
Mar 13, 2023 10.00 10.10 7.600 9.583 375,965 -0.52(-5.12%)
Mar 10, 2023 10.30 10.50 10.05 10.10 160,863 -0.20(-1.94%)
Mar 09, 2023 11.30 11.55 10.00 10.30 261,709 -1.20(-10.43%)
Mar 08, 2023 11.50 11.75 11.20 11.50 56,339 -0.10(-0.86%)
Mar 07, 2023 11.20 12.00 11.20 11.60 74,353 +0.40(+3.57%)
Mar 06, 2023 11.50 12.10 11.10 11.20 131,213 -0.10(-0.88%)
Mar 03, 2023 11.30 11.51 11.10 11.30 77,995 +0.10(+0.89%)
Mar 02, 2023 11.00 11.20 11.00 11.20 50,390 +0.00(+0.00%)
Mar 01, 2023 11.10 11.40 11.00 11.20 70,228 +0.10(+0.90%)
Feb 28, 2023 11.00 11.40 11.00 11.10 70,094 +0.00(+0.00%)
Feb 27, 2023 11.10 11.30 11.05 11.10 99,450 -0.10(-0.89%)
Feb 24, 2023 11.30 11.30 11.05 11.20 74,956 -0.10(-0.88%)
Feb 23, 2023 11.30 11.50 11.10 11.30 65,093 +0.10(+0.89%)
Feb 22, 2023 11.20 11.50 11.00 11.20 99,321 +0.20(+1.82%)
Feb 21, 2023 11.20 11.49 11.00 11.00 112,993 -0.30(-2.65%)
Feb 17, 2023 11.60 11.60 11.00 11.30 185,295 -0.10(-0.88%)
Feb 16, 2023 11.60 12.25 11.30 11.40 95,802 -0.40(-3.39%)
Feb 15, 2023 11.20 11.80 11.20 11.80 143,895 +0.50(+4.42%)
Feb 14, 2023 11.20 11.60 11.00 11.30 126,523 -0.10(-0.88%)
Feb 13, 2023 11.40 11.60 11.10 11.40 102,605 +0.00(+0.00%)
Feb 10, 2023 12.10 12.25 11.30 11.40 165,293 -0.70(-5.79%)
Feb 09, 2023 13.00 13.10 12.10 12.10 62,388 -0.70(-5.47%)
Feb 08, 2023 12.80 13.20 12.69 12.80 60,098 -0.20(-1.54%)
Feb 07, 2023 13.30 13.30 12.50 13.00 76,350 -0.10(-0.76%)
Feb 06, 2023 13.70 14.00 13.00 13.10 83,420 -0.50(-3.68%)
Feb 03, 2023 13.70 14.60 13.40 13.60 122,296 -0.30(-2.16%)
Feb 02, 2023 12.80 14.00 12.70 13.90 168,036 +1.30(+10.32%)
Feb 01, 2023 12.30 12.90 12.00 12.60 94,699 +0.30(+2.44%)
Jan 31, 2023 12.20 12.60 11.90 12.30 101,511 +0.20(+1.65%)
Jan 30, 2023 13.00 13.00 12.00 12.10 123,852 -1.10(-8.33%)
Jan 27, 2023 12.20 13.65 12.20 13.20 112,483 +1.10(+9.09%)
Jan 26, 2023 12.50 12.85 11.80 12.10 135,798 -0.20(-1.63%)
Jan 25, 2023 12.50 12.80 11.70 12.30 167,211 -0.40(-3.15%)
Jan 24, 2023 13.60 13.75 12.50 12.70 73,996 -1.10(-7.97%)
Jan 23, 2023 13.30 14.00 13.30 13.80 196,023 +0.50(+3.76%)
Jan 20, 2023 12.70 13.30 12.40 13.30 151,205 +0.60(+4.72%)
Jan 19, 2023 12.90 13.00 12.50 12.70 158,849 -0.30(-2.31%)
Jan 18, 2023 14.00 14.65 12.80 13.00 255,766 -1.50(-10.34%)
Jan 17, 2023 14.80 14.80 13.90 14.50 106,737 -0.20(-1.36%)
Jan 13, 2023 14.50 15.00 14.20 14.70 85,366 -0.10(-0.68%)
Jan 12, 2023 15.30 15.38 14.10 14.80 149,010 -0.20(-1.33%)
Jan 11, 2023 14.20 15.70 13.60 15.00 289,409 +1.00(+7.14%)
Jan 10, 2023 14.00 14.10 13.10 14.00 140,898 +0.10(+0.72%)
Jan 09, 2023 12.30 14.10 12.05 13.90 248,227 +2.10(+17.80%)
Jan 06, 2023 11.70 12.50 10.90 11.80 170,832 +0.60(+5.36%)
Jan 05, 2023 11.10 11.35 10.75 11.20 148,335 +0.00(+0.00%)
Jan 04, 2023 10.60 11.60 10.55 11.20 207,498 +0.70(+6.67%)
Jan 03, 2023 10.50 11.20 10.10 10.50 216,024 +0.20(+1.94%)
Dec 30, 2022 10.00 10.40 9.800 10.30 437,688 +0.10(+0.98%)
Dec 29, 2022 10.00 11.00 9.800 10.20 302,016 +0.40(+4.08%)
Dec 28, 2022 10.10 10.75 9.800 9.800 318,875 -0.30(-2.97%)
Dec 27, 2022 10.00 10.30 9.800 10.10 303,095 +0.10(+1.00%)
Dec 23, 2022 10.30 10.50 10.00 10.00 109,743 -0.40(-3.85%)
Dec 22, 2022 10.50 10.57 10.00 10.40 207,398 -0.20(-1.89%)
Dec 21, 2022 11.00 11.00 10.20 10.60 241,636 -0.20(-1.85%)
Dec 20, 2022 10.60 11.20 10.40 10.80 206,280 +0.40(+3.85%)
Dec 19, 2022 11.20 11.40 10.25 10.40 116,916 -0.80(-7.14%)
Dec 16, 2022 11.60 11.80 10.80 11.20 515,574 +0.10(+0.90%)
Dec 15, 2022 11.50 11.70 10.10 11.10 222,299 -0.30(-2.63%)
Dec 14, 2022 10.70 12.00 10.40 11.40 201,948 +0.80(+7.55%)
Dec 13, 2022 11.50 11.65 10.50 10.60 139,161 -0.50(-4.50%)
Dec 12, 2022 10.40 11.40 10.21 11.10 142,731 +0.80(+7.77%)
Dec 09, 2022 10.70 11.20 10.30 10.30 97,438 -0.50(-4.63%)
Dec 08, 2022 10.40 10.99 10.30 10.80 141,365 +0.00(+0.00%)
Dec 07, 2022 11.80 11.85 10.60 10.80 140,370 -1.00(-8.47%)
Dec 06, 2022 12.60 12.60 11.70 11.80 89,849 -0.50(-4.07%)
Dec 05, 2022 12.90 13.50 12.20 12.30 133,659 -1.00(-7.52%)
Dec 02, 2022 12.40 13.40 12.20 13.30 107,311 +0.60(+4.72%)
Dec 01, 2022 13.00 13.30 12.50 12.70 109,159 -0.10(-0.78%)
Nov 30, 2022 12.40 13.00 12.10 12.80 220,103 +0.50(+4.07%)
Nov 29, 2022 12.50 12.90 12.30 12.30 87,083 -0.30(-2.38%)
Nov 28, 2022 13.00 13.50 12.30 12.60 118,799 -0.30(-2.33%)
Nov 25, 2022 12.90 12.90 12.55 12.90 50,553 +0.20(+1.57%)
Nov 23, 2022 12.30 13.00 12.20 12.70 71,576 +0.10(+0.79%)
Nov 22, 2022 13.80 13.80 12.40 12.60 68,957 -0.90(-6.67%)
Nov 21, 2022 13.50 14.00 12.60 13.50 139,233 -0.40(-2.88%)
Nov 18, 2022 14.50 15.20 13.70 13.90 82,034 -0.60(-4.14%)
Nov 17, 2022 13.80 14.50 13.51 14.50 74,345 +0.50(+3.57%)
Nov 16, 2022 15.20 15.20 13.80 14.00 111,038 -1.60(-10.26%)
Nov 15, 2022 15.30 16.10 15.05 15.60 82,811 +0.60(+4.00%)
Nov 14, 2022 16.00 16.40 14.55 15.00 118,930 -1.30(-7.98%)
Nov 11, 2022 15.70 16.60 15.25 16.30 93,825 +0.60(+3.82%)
Nov 10, 2022 15.90 17.10 15.40 15.70 115,263 +0.70(+4.67%)
Nov 09, 2022 16.10 16.20 14.60 15.00 114,305 -1.30(-7.98%)
Nov 08, 2022 16.00 17.00 15.60 16.30 125,956 +0.30(+1.88%)
Nov 07, 2022 15.80 16.20 15.15 16.00 111,363 +0.20(+1.27%)
Nov 04, 2022 16.40 16.40 15.10 15.80 87,509 +0.10(+0.64%)
Nov 03, 2022 15.70 15.80 14.80 15.70 127,573 +0.40(+2.61%)
Nov 02, 2022 17.70 17.77 15.20 15.30 175,572 -2.40(-13.56%)
Nov 01, 2022 18.10 18.40 17.50 17.70 119,960 +0.00(+0.00%)
Oct 31, 2022 17.00 18.00 16.40 17.70 150,489 +0.50(+2.91%)
Oct 28, 2022 16.50 17.25 16.20 17.20 111,926 +0.80(+4.88%)
Oct 27, 2022 15.90 17.20 15.80 16.40 118,059 +0.20(+1.23%)
Oct 26, 2022 15.90 16.45 15.60 16.20 117,790 +0.30(+1.89%)
Oct 25, 2022 13.90 16.05 13.90 15.90 202,173 +2.00(+14.39%)
Oct 24, 2022 14.40 14.56 13.10 13.90 129,508 -0.60(-4.14%)
Oct 21, 2022 13.90 14.55 13.10 14.50 167,005 +0.80(+5.84%)
Oct 20, 2022 12.60 13.80 12.40 13.70 154,870 +1.20(+9.60%)
Oct 19, 2022 12.30 12.60 11.80 12.50 147,614 +0.40(+3.31%)
Oct 18, 2022 12.00 12.40 11.30 12.10 220,024 +0.50(+4.31%)
Oct 17, 2022 10.80 12.20 10.80 11.60 299,940 +1.30(+12.62%)
Oct 14, 2022 11.00 11.40 10.20 10.30 201,323 -0.80(-7.21%)
Oct 13, 2022 10.30 11.20 9.900 11.10 615,533 +0.80(+7.77%)
Oct 12, 2022 10.50 11.10 10.10 10.30 348,083 -0.30(-2.83%)
Oct 11, 2022 11.90 11.90 10.35 10.60 241,099 -0.90(-7.83%)
Oct 10, 2022 11.60 12.00 11.20 11.50 125,026 +0.20(+1.77%)
Oct 07, 2022 12.20 12.40 11.20 11.30 107,567 -0.80(-6.61%)
Oct 06, 2022 12.20 12.60 11.80 12.10 75,445 -0.10(-0.82%)
Oct 05, 2022 12.50 12.70 11.80 12.20 62,229 -0.60(-4.69%)
Oct 04, 2022 12.70 13.10 12.30 12.80 171,106 +0.60(+4.92%)
Oct 03, 2022 12.80 12.80 11.65 12.20 143,223 +0.70(+6.09%)
Sep 30, 2022 12.00 12.50 11.30 11.50 132,259 -0.60(-4.96%)
Sep 29, 2022 13.10 13.30 11.75 12.10 135,708 -1.20(-9.02%)
Sep 28, 2022 12.60 13.50 12.30 13.30 100,937 +0.70(+5.56%)
Sep 27, 2022 13.50 13.60 12.40 12.60 186,302 -0.40(-3.08%)
Sep 26, 2022 13.20 14.20 12.90 13.00 93,487 -0.60(-4.41%)
Sep 23, 2022 13.70 14.10 13.30 13.60 130,563 -0.30(-2.16%)
Sep 22, 2022 14.00 14.40 13.30 13.90 160,353 -0.20(-1.42%)
Sep 21, 2022 14.60 14.95 14.00 14.10 192,522 -0.70(-4.73%)
Sep 20, 2022 14.40 14.99 14.20 14.80 143,974 +0.00(+0.00%)
Sep 19, 2022 15.10 15.30 14.50 14.80 154,226 -0.30(-1.99%)
Sep 16, 2022 16.10 16.10 14.70 15.10 375,258 -1.40(-8.48%)
Sep 15, 2022 16.60 16.90 15.80 16.50 315,940 +0.00(+0.00%)
Sep 14, 2022 16.90 17.00 16.20 16.50 143,091 -0.50(-2.94%)
Sep 13, 2022 17.10 17.30 16.25 17.00 173,223 -0.50(-2.86%)
Sep 12, 2022 17.80 18.05 17.40 17.50 88,010 +0.30(+1.74%)
Sep 09, 2022 17.40 17.98 17.20 17.20 134,288 +0.10(+0.58%)
Sep 08, 2022 18.40 18.80 16.80 17.10 192,786 -1.60(-8.56%)
Sep 07, 2022 17.70 18.80 17.30 18.70 141,318 +1.20(+6.86%)
Sep 06, 2022 18.10 18.10 17.40 17.50 99,984 -0.30(-1.69%)
Sep 02, 2022 18.90 18.90 17.70 17.80 96,300 -0.50(-2.73%)
Sep 01, 2022 18.40 18.40 17.40 18.30 119,941 -0.40(-2.14%)
Aug 31, 2022 19.00 19.60 18.60 18.70 122,728 -0.10(-0.53%)
Aug 30, 2022 19.50 19.60 17.90 18.80 279,858 -1.20(-6.00%)
Aug 29, 2022 20.00 20.50 19.70 20.00 83,202 -0.30(-1.48%)
Aug 26, 2022 20.50 20.80 19.40 20.30 171,368 -0.60(-2.87%)
Aug 25, 2022 21.50 22.10 20.60 20.90 102,113 -0.50(-2.34%)
Aug 24, 2022 20.70 21.80 20.70 21.40 73,880 +0.60(+2.88%)
Aug 23, 2022 21.60 21.90 20.80 20.80 92,807 -0.70(-3.26%)
Aug 22, 2022 22.70 22.80 21.40 21.50 123,374 -1.50(-6.52%)
Aug 19, 2022 24.30 24.30 22.70 23.00 115,550 -1.50(-6.12%)
Aug 18, 2022 24.60 25.20 24.10 24.50 71,563 -0.20(-0.81%)
Aug 17, 2022 26.20 26.30 24.60 24.70 114,835 -2.00(-7.49%)
Aug 16, 2022 27.00 27.45 26.10 26.70 125,451 -0.30(-1.11%)
Aug 15, 2022 28.00 28.30 26.40 27.00 181,955 -1.10(-3.91%)
Aug 12, 2022 26.10 28.80 25.20 28.10 392,764 +2.60(+10.20%)
Aug 11, 2022 26.00 26.70 25.10 25.50 129,241 +0.00(+0.00%)
Aug 10, 2022 26.10 26.90 25.50 25.50 117,365 +0.10(+0.39%)
Aug 09, 2022 26.10 26.10 25.00 25.40 112,839 -0.90(-3.42%)
Aug 08, 2022 24.70 26.40 24.70 26.30 150,380 +1.80(+7.35%)
Aug 05, 2022 24.40 24.80 23.85 24.50 65,641 -0.20(-0.81%)
Aug 04, 2022 24.90 25.90 24.40 24.70 93,887 +0.00(+0.00%)
Aug 03, 2022 24.20 24.80 23.90 24.70 73,038 +1.20(+5.11%)
Aug 02, 2022 23.10 24.20 22.80 23.50 88,235 +0.40(+1.73%)
Aug 01, 2022 22.10 23.20 21.80 23.10 109,245 +0.70(+3.13%)
Jul 29, 2022 22.00 22.40 21.55 22.40 83,638 +0.50(+2.28%)
Jul 28, 2022 21.40 22.05 20.95 21.90 98,924 +0.30(+1.39%)
Jul 27, 2022 20.70 21.60 20.20 21.60 113,540 +1.50(+7.46%)
Jul 26, 2022 20.80 21.10 19.82 20.10 141,567 -0.90(-4.29%)
Jul 25, 2022 21.00 21.35 20.15 21.00 112,009 -0.10(-0.47%)
Jul 22, 2022 22.80 22.80 20.60 21.10 185,669 -1.60(-7.05%)
Jul 21, 2022 22.80 23.00 21.80 22.70 143,250 -0.10(-0.44%)
Jul 20, 2022 22.00 23.10 21.70 22.80 304,600 +0.70(+3.17%)
Jul 19, 2022 21.40 22.45 21.40 22.10 124,675 +1.40(+6.76%)
Jul 18, 2022 20.90 21.55 20.60 20.70 124,254 +0.20(+0.98%)
Jul 15, 2022 20.70 20.70 19.65 20.50 104,570 +0.30(+1.49%)
Jul 14, 2022 20.40 20.45 19.65 20.20 179,200 -0.30(-1.46%)
Jul 13, 2022 20.00 20.50 19.20 20.50 163,055 +0.40(+1.99%)
Jul 12, 2022 19.30 20.29 19.15 20.10 207,079 +0.90(+4.69%)
Jul 11, 2022 20.10 20.45 19.05 19.20 182,416 -1.50(-7.25%)
Jul 08, 2022 21.80 22.15 20.30 20.70 171,957 -1.20(-5.48%)
Jul 07, 2022 21.20 21.90 21.00 21.90 182,699 +1.10(+5.29%)
Jul 06, 2022 20.30 20.95 19.90 20.80 138,548 +0.30(+1.46%)
Jul 05, 2022 19.30 20.50 18.55 20.50 266,502 +1.00(+5.13%)
Jul 01, 2022 19.80 20.10 19.00 19.50 257,192 +0.00(+0.00%)
Jun 30, 2022 18.60 19.90 18.10 19.50 545,485 +0.70(+3.72%)
Jun 29, 2022 20.10 20.30 18.60 18.80 352,634 -1.80(-8.74%)
Jun 28, 2022 21.80 22.30 20.20 20.60 237,154 -0.80(-3.74%)
Jun 27, 2022 23.50 23.50 21.00 21.40 291,005 -2.00(-8.55%)
Jun 24, 2022 23.80 25.15 22.80 23.40 2,014,924 -0.10(-0.43%)
Jun 23, 2022 23.90 24.15 22.90 23.50 211,251 -0.50(-2.08%)
Jun 22, 2022 24.10 24.90 23.35 24.00 242,067 -0.70(-2.83%)
Jun 21, 2022 26.10 26.80 24.70 24.70 234,438 -1.30(-5.00%)
Jun 17, 2022 24.10 26.10 23.80 26.00 365,729 +2.30(+9.70%)
Jun 16, 2022 22.70 24.35 22.40 23.70 355,537 +0.20(+0.85%)
Jun 15, 2022 21.60 25.00 21.40 23.50 1,009,351 +4.30(+22.40%)
Jun 14, 2022 19.30 19.70 18.20 19.20 167,101 -0.20(-1.03%)
Jun 13, 2022 21.20 21.20 19.40 19.40 192,311 -2.30(-10.60%)
Jun 10, 2022 23.50 23.75 21.60 21.70 141,316 -2.30(-9.58%)
Jun 09, 2022 24.60 25.20 23.50 24.00 181,573 -1.00(-4.00%)
Jun 08, 2022 24.90 26.30 24.80 25.00 134,518 +0.10(+0.40%)
Jun 07, 2022 26.10 26.20 24.20 24.90 222,244 -1.30(-4.96%)
Jun 06, 2022 28.30 28.30 25.75 26.20 180,472 +0.20(+0.77%)
Jun 03, 2022 27.30 28.15 25.70 26.00 126,514 -1.80(-6.47%)
Jun 02, 2022 26.20 28.50 26.00 27.80 180,405 +1.80(+6.92%)
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.