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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.61	0.61	0.61	0.64	0.61	1.42M
February 19, 2026	0.75	0.62	0.62	0.78	0.6	6.44M
February 18, 2026	0.73	0.7	0.7	0.77	0.68	2.88M
February 17, 2026	0.66	0.71	0.71	0.76	0.64	2.26M
February 13, 2026	0.66	0.66	0.66	0.69	0.64	1.01M
February 12, 2026	0.65	0.64	0.64	0.67	0.62	1.79M
February 11, 2026	0.66	0.64	0.64	0.68	0.63	1.09M
February 10, 2026	0.67	0.67	0.67	0.71	0.64	1.85M
February 09, 2026	0.68	0.69	0.69	0.73	0.66	2.09M
February 06, 2026	0.6	0.67	0.67	0.68	0.6	2.23M
February 05, 2026	0.59	0.6	0.6	0.62	0.56	3.62M
February 04, 2026	0.64	0.59	0.59	0.65	0.58	2.53M
February 03, 2026	0.61	0.63	0.63	0.65	0.59	2.25M
February 02, 2026	0.63	0.6	0.6	0.66	0.58	3.74M
January 30, 2026	0.68	0.63	0.63	0.68	0.63	2.76M
January 29, 2026	0.69	0.69	0.69	0.7	0.65	2.89M
January 28, 2026	0.75	0.69	0.69	0.75	0.67	2.52M
January 27, 2026	0.76	0.73	0.73	0.77	0.72	1.53M
January 26, 2026	0.77	0.75	0.75	0.78	0.73	2.78M
January 23, 2026	0.83	0.78	0.78	0.85	0.75	2.9M
January 22, 2026	0.86	0.83	0.83	0.91	0.83	2.86M
January 21, 2026	0.93	0.87	0.87	0.97	0.83	5.53M
January 20, 2026	0.94	0.93	0.93	0.97	0.91	4M
January 16, 2026	0.97	0.98	0.98	1.1	0.97	10.31M
January 15, 2026	1.09	0.93	0.93	1.09	0.93	13.37M
January 14, 2026	1.04	1.1	1.1	1.21	0.98	11.41M
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

Wheels Up Experience Inc. (UP) NYSE