Wheels Up Experience Inc. (UP) NYSE

0.51

+0.0223(+4.61%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.46	0.51	0.51	0.51	0.46	1.1M
April 01, 2026	0.5	0.48	0.48	0.53	0.48	762,638
March 31, 2026	0.46	0.52	0.52	0.52	0.44	2.1M
March 30, 2026	0.44	0.43	0.43	0.46	0.41	1.69M
March 27, 2026	0.52	0.43	0.43	0.52	0.43	3.37M
March 26, 2026	0.51	0.51	0.51	0.53	0.51	1.5M
March 25, 2026	0.51	0.52	0.52	0.54	0.51	639,068
March 24, 2026	0.5	0.51	0.51	0.54	0.5	1.09M
March 23, 2026	0.54	0.52	0.52	0.54	0.5	1.03M
March 20, 2026	0.58	0.5	0.5	0.58	0.5	1.75M
March 19, 2026	0.56	0.56	0.56	0.58	0.54	697,853
March 18, 2026	0.56	0.55	0.55	0.59	0.55	1.03M
March 17, 2026	0.52	0.55	0.55	0.56	0.52	1.19M
March 16, 2026	0.52	0.53	0.53	0.55	0.51	1.5M
March 13, 2026	0.54	0.52	0.52	0.56	0.52	1.98M
March 12, 2026	0.54	0.54	0.54	0.55	0.51	1.34M
March 11, 2026	0.51	0.53	0.53	0.53	0.5	1.15M
March 10, 2026	0.53	0.51	0.51	0.53	0.5	1.8M
March 09, 2026	0.54	0.53	0.53	0.54	0.49	4.04M
March 06, 2026	0.57	0.54	0.54	0.57	0.54	2.3M
March 05, 2026	0.57	0.56	0.56	0.59	0.56	1.4M
March 04, 2026	0.57	0.59	0.59	0.61	0.56	2.06M
March 03, 2026	0.57	0.56	0.56	0.57	0.54	4.13M
March 02, 2026	0.59	0.58	0.58	0.59	0.56	3.77M
February 27, 2026	0.62	0.6	0.6	0.64	0.58	3.05M
February 26, 2026	0.65	0.66	0.66	0.67	0.61	1.55M
February 25, 2026	0.66	0.65	0.65	0.69	0.64	1.68M
February 24, 2026	0.6	0.66	0.66	0.67	0.58	3.17M
February 23, 2026	0.62	0.62	0.62	0.62	0.55	4.64M
February 20, 2026	0.61	0.61	0	0.64	0.61	1.42M
February 19, 2026	0.75	0.62	0	0.78	0.6	6.44M
February 18, 2026	0.73	0.7	0	0.77	0.68	2.88M
February 17, 2026	0.66	0.71	0	0.76	0.64	2.26M
February 13, 2026	0.66	0.66	0	0.69	0.64	1.01M
February 12, 2026	0.65	0.64	0	0.67	0.62	1.79M
February 11, 2026	0.66	0.64	0	0.68	0.63	1.09M
February 10, 2026	0.67	0.67	0	0.71	0.64	1.85M
February 09, 2026	0.68	0.69	0	0.73	0.66	2.09M
February 06, 2026	0.6	0.67	0	0.68	0.6	2.23M
February 05, 2026	0.59	0.6	0	0.62	0.56	3.62M
February 04, 2026	0.64	0.59	0	0.65	0.58	2.53M
February 03, 2026	0.61	0.63	0	0.65	0.59	2.25M
February 02, 2026	0.63	0.6	0	0.66	0.58	3.74M
January 30, 2026	0.68	0.63	0	0.68	0.63	2.76M
January 29, 2026	0.69	0.69	0	0.7	0.65	2.89M
January 28, 2026	0.75	0.69	0	0.75	0.67	2.52M
January 27, 2026	0.76	0.73	0	0.77	0.72	1.53M
January 26, 2026	0.77	0.75	0	0.78	0.73	2.78M
January 23, 2026	0.83	0.78	0	0.85	0.75	2.9M
January 22, 2026	0.86	0.83	0	0.91	0.83	2.86M
January 21, 2026	0.93	0.87	0	0.97	0.83	5.53M
January 20, 2026	0.94	0.93	0	0.97	0.91	4M
January 16, 2026	0.97	0.98	0	1.1	0.97	10.31M
January 15, 2026	1.09	0.93	0	1.09	0.93	13.37M
January 14, 2026	1.04	1.1	0	1.21	0.98	11.41M
January 13, 2026	1.17	1.05	0	1.22	1.04	21.26M
January 12, 2026	0.86	0.99	0	1.17	0.8	82.48M
January 09, 2026	0.67	0.68	0	0.72	0.63	2.18M
January 08, 2026	0.67	0.65	0	0.67	0.62	1.87M
January 07, 2026	0.67	0.65	0	0.68	0.65	1.45M