Wheels Up Experience Inc. - UP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1.17	1.05	1.05	1.22	1.04	21.26M
January 12, 2026	0.86	0.99	0.99	1.17	0.8	82.48M
January 09, 2026	0.67	0.68	0.68	0.72	0.63	2.18M
January 08, 2026	0.67	0.65	0.65	0.67	0.62	1.87M
January 07, 2026	0.67	0.65	0.65	0.68	0.65	1.45M
January 06, 2026	0.7	0.66	0.66	0.72	0.65	2.18M
January 05, 2026	0.7	0.69	0.69	0.71	0.65	2.33M
January 02, 2026	0.67	0.66	0.66	0.68	0.63	2.59M
December 31, 2025	0.61	0.66	0.66	0.67	0.56	10M
December 30, 2025	0.62	0.62	0.62	0.64	0.61	3.4M
December 29, 2025	0.66	0.61	0.61	0.67	0.6	3.83M
December 26, 2025	0.78	0.67	0.67	0.78	0.65	3.47M
December 24, 2025	0.65	0.7	0.7	0.76	0.64	6.15M
December 23, 2025	0.63	0.63	0.63	0.67	0.63	1.96M
December 22, 2025	0.65	0.63	0.63	0.67	0.61	3.11M
December 19, 2025	0.62	0.66	0.66	0.69	0.61	3.22M
December 18, 2025	0.65	0.62	0.62	0.66	0.62	2.33M
December 17, 2025	0.71	0.64	0.64	0.73	0.63	2.5M
December 16, 2025	0.66	0.69	0.69	0.72	0.65	2.34M
December 15, 2025	0.74	0.67	0.67	0.74	0.66	2M
December 12, 2025	0.8	0.7	0.7	0.82	0.7	3.26M
December 11, 2025	0.8	0.81	0.81	0.87	0.77	3M
December 10, 2025	0.74	0.79	0.79	0.81	0.7	3.99M
December 09, 2025	0.66	0.75	0.75	0.76	0.64	3.39M
December 08, 2025	0.61	0.67	0.67	0.68	0.61	3.16M
December 05, 2025	0.66	0.61	0.61	0.66	0.61	2.3M
December 04, 2025	0.62	0.66	0.66	0.68	0.59	3.06M
December 03, 2025	0.62	0.62	0.62	0.64	0.59	3.91M
December 02, 2025	0.73	0.62	0.62	0.73	0.6	6.95M
December 01, 2025	0.73	0.68	0.68	0.74	0.63	5.1M
November 28, 2025	0.8	0.77	0.77	0.8	0.74	1.58M
November 26, 2025	0.67	0.78	0.78	0.8	0.67	5.85M
November 25, 2025	0.82	0.66	0.66	0.83	0.64	10.13M
November 24, 2025	0.87	0.82	0.82	0.9	0.82	2.68M
November 21, 2025	0.86	0.89	0.89	0.9	0.81	2.67M
November 20, 2025	0.95	0.86	0.86	0.99	0.86	3.08M
November 19, 2025	0.98	0.92	0.92	1.03	0.91	2.02M
November 18, 2025	0.93	0.99	0.99	1.03	0.9	3.48M
November 17, 2025	1.08	0.93	0.93	1.08	0.9	6.62M
November 14, 2025	1.04	1.08	1.08	1.13	1.03	3.8M
November 13, 2025	1.2	1.13	1.13	1.2	1.11	4.72M
November 12, 2025	1.23	1.21	1.21	1.28	1.2	2.11M
November 11, 2025	1.25	1.24	1.24	1.31	1.23	3.11M
November 10, 2025	1.44	1.28	1.28	1.45	1.25	3.42M
November 07, 2025	1.23	1.42	1.42	1.47	1.18	6.99M
November 06, 2025	1.2	1.26	1.26	1.35	1.2	4.98M
November 05, 2025	1.07	1.2	1.2	1.26	1.04	6.73M
November 04, 2025	1.25	1.27	1.27	1.3	1.21	4.67M
November 03, 2025	1.33	1.31	1.31	1.36	1.27	3.16M
October 31, 2025	1.33	1.37	1.37	1.38	1.3	1.58M
October 30, 2025	1.41	1.31	1.31	1.43	1.3	5.02M
October 29, 2025	1.45	1.46	1.46	1.52	1.41	4.28M
October 28, 2025	1.59	1.48	1.48	1.63	1.47	3.89M
October 27, 2025	1.63	1.59	1.59	1.64	1.57	4.15M
October 24, 2025	1.63	1.61	1.61	1.7	1.6	4.35M
October 23, 2025	1.45	1.56	1.56	1.59	1.44	4.51M
October 22, 2025	1.48	1.45	1.45	1.52	1.41	3.7M
October 21, 2025	1.55	1.51	1.51	1.59	1.49	4.76M
October 20, 2025	1.57	1.6	1.6	1.71	1.53	8.8M
October 17, 2025	1.54	1.54	1.54	1.59	1.42	9.07M

Wheels Up Experience Inc. (UP) NYSE