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: 4:10 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 (%)
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.