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

Wheels Up Experience Inc (NY: UP )

2.690 -0.120 (-4.27%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
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%)
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.