Wheels Up Experience Inc. (UP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 2.4900 | 2.4900 | 2.2450 | 2.3200 | 2.3200 | 733,400 |
| Apr 19, 2024 | 2.6300 | 2.7000 | 2.4400 | 2.5100 | 2.5100 | 851,600 |
| Apr 18, 2024 | 2.7500 | 2.7500 | 2.5800 | 2.6600 | 2.6600 | 513,600 |
| Apr 17, 2024 | 2.6700 | 2.8600 | 2.6700 | 2.7400 | 2.7400 | 682,400 |
| Apr 16, 2024 | 2.6400 | 2.7150 | 2.5700 | 2.6500 | 2.6500 | 324,300 |
| Apr 15, 2024 | 2.6200 | 2.7100 | 2.5700 | 2.6600 | 2.6600 | 537,900 |
| Apr 12, 2024 | 2.8600 | 2.8600 | 2.6500 | 2.6600 | 2.6600 | 517,500 |
| Apr 11, 2024 | 2.8700 | 3.0100 | 2.7300 | 2.8800 | 2.8800 | 492,000 |
| Apr 10, 2024 | 2.7700 | 2.8650 | 2.6900 | 2.8500 | 2.8500 | 466,300 |
| Apr 09, 2024 | 2.7900 | 3.0500 | 2.7500 | 2.9300 | 2.9300 | 592,900 |
| Apr 08, 2024 | 2.6600 | 2.7700 | 2.6350 | 2.7200 | 2.7200 | 263,000 |
| Apr 05, 2024 | 2.6300 | 2.7000 | 2.5100 | 2.6600 | 2.6600 | 552,700 |
| Apr 04, 2024 | 2.7200 | 2.9300 | 2.6100 | 2.6500 | 2.6500 | 733,100 |
| Apr 03, 2024 | 2.6200 | 2.7400 | 2.5200 | 2.7100 | 2.7100 | 414,000 |
| Apr 02, 2024 | 2.8200 | 2.8200 | 2.5300 | 2.6200 | 2.6200 | 601,700 |
| Apr 01, 2024 | 2.8800 | 2.9400 | 2.6900 | 2.8800 | 2.8800 | 566,800 |
| Mar 28, 2024 | 3.0100 | 3.1050 | 2.8400 | 2.8700 | 2.8700 | 394,000 |
| Mar 27, 2024 | 2.8900 | 3.0100 | 2.7700 | 3.0100 | 3.0100 | 414,900 |
| Mar 26, 2024 | 3.0600 | 3.0600 | 2.8510 | 2.8800 | 2.8800 | 389,200 |
| Mar 25, 2024 | 3.0700 | 3.2400 | 2.9200 | 3.0300 | 3.0300 | 480,100 |
| Mar 22, 2024 | 3.1300 | 3.2450 | 3.0000 | 3.0900 | 3.0900 | 737,100 |
| Mar 21, 2024 | 2.8000 | 3.1400 | 2.7600 | 3.1300 | 3.1300 | 954,800 |
| Mar 20, 2024 | 2.6500 | 2.7700 | 2.6100 | 2.7600 | 2.7600 | 774,400 |
| Mar 19, 2024 | 2.5100 | 2.7900 | 2.5000 | 2.7900 | 2.7900 | 715,900 |
| Mar 18, 2024 | 2.6100 | 2.6300 | 2.3910 | 2.5600 | 2.5600 | 654,000 |
| Mar 15, 2024 | 2.7400 | 2.9500 | 2.6150 | 2.6600 | 2.6600 | 1,445,000 |
| Mar 14, 2024 | 2.5400 | 2.7500 | 2.5310 | 2.7200 | 2.7200 | 779,800 |
| Mar 13, 2024 | 2.4200 | 2.5900 | 2.4100 | 2.5600 | 2.5600 | 807,300 |
| Mar 12, 2024 | 2.3900 | 2.4900 | 2.2900 | 2.4600 | 2.4600 | 640,700 |
| Mar 11, 2024 | 2.3700 | 2.4450 | 2.2200 | 2.4200 | 2.4200 | 668,000 |
| Mar 08, 2024 | 2.4200 | 2.5100 | 2.4000 | 2.4200 | 2.4200 | 627,500 |
| Mar 07, 2024 | 2.7200 | 2.7900 | 2.2350 | 2.4100 | 2.4100 | 1,350,900 |
| Mar 06, 2024 | 2.7000 | 2.7700 | 2.6200 | 2.7500 | 2.7500 | 779,700 |
| Mar 05, 2024 | 2.6800 | 2.8000 | 2.6100 | 2.6300 | 2.6300 | 773,500 |
| Mar 04, 2024 | 2.9300 | 2.9400 | 2.6850 | 2.7200 | 2.7200 | 691,500 |
| Mar 01, 2024 | 2.8000 | 3.0200 | 2.6600 | 2.9100 | 2.9100 | 723,500 |
| Feb 29, 2024 | 2.8500 | 2.9100 | 2.7300 | 2.8000 | 2.8000 | 502,000 |
| Feb 28, 2024 | 3.0000 | 3.0100 | 2.8100 | 2.8200 | 2.8200 | 683,200 |
| Feb 27, 2024 | 3.1400 | 3.1690 | 2.9400 | 3.0300 | 3.0300 | 702,300 |
| Feb 26, 2024 | 2.9800 | 3.0900 | 2.9100 | 3.0700 | 3.0700 | 564,300 |
| Feb 23, 2024 | 3.0100 | 3.1000 | 2.7700 | 3.0000 | 3.0000 | 684,600 |
| Feb 22, 2024 | 3.2100 | 3.2220 | 3.0000 | 3.0100 | 3.0100 | 441,700 |
| Feb 21, 2024 | 3.3400 | 3.4000 | 3.0300 | 3.1600 | 3.1600 | 964,200 |
| Feb 20, 2024 | 3.4000 | 3.5100 | 3.3000 | 3.3800 | 3.3800 | 480,800 |
| Feb 16, 2024 | 3.3800 | 3.6200 | 3.2900 | 3.4200 | 3.4200 | 718,200 |
| Feb 15, 2024 | 3.2300 | 3.4400 | 3.2300 | 3.3800 | 3.3800 | 578,000 |
| Feb 14, 2024 | 3.5800 | 3.6440 | 3.1050 | 3.2100 | 3.2100 | 1,045,000 |
| Feb 13, 2024 | 3.6100 | 3.7290 | 3.4100 | 3.5100 | 3.5100 | 822,200 |
| Feb 12, 2024 | 3.5200 | 3.9550 | 3.4810 | 3.8500 | 3.8500 | 716,500 |
| Feb 09, 2024 | 3.4300 | 3.5400 | 3.3200 | 3.5300 | 3.5300 | 729,500 |
| Feb 08, 2024 | 3.4500 | 3.5850 | 3.3700 | 3.4300 | 3.4300 | 730,000 |
| Feb 07, 2024 | 3.4900 | 3.5960 | 3.3000 | 3.3600 | 3.3600 | 664,200 |
| Feb 06, 2024 | 3.3300 | 3.6500 | 3.3300 | 3.4900 | 3.4900 | 841,700 |
| Feb 05, 2024 | 3.3100 | 3.5800 | 3.2500 | 3.3500 | 3.3500 | 784,600 |
| Feb 02, 2024 | 3.4600 | 3.4600 | 3.2700 | 3.3800 | 3.3800 | 541,300 |
| Feb 01, 2024 | 3.3100 | 3.6100 | 3.3100 | 3.4100 | 3.4100 | 661,700 |
| Jan 31, 2024 | 3.1900 | 3.5100 | 3.1900 | 3.3100 | 3.3100 | 625,300 |
| Jan 30, 2024 | 3.3300 | 3.4190 | 3.1950 | 3.2700 | 3.2700 | 398,600 |
| Jan 29, 2024 | 3.0800 | 3.4800 | 3.0500 | 3.3800 | 3.3800 | 1,054,700 |
| Jan 26, 2024 | 3.2000 | 3.2580 | 3.0150 | 3.1000 | 3.1000 | 688,900 |
| Jan 25, 2024 | 3.5100 | 3.5700 | 3.1000 | 3.1200 | 3.1200 | 955,300 |
| Jan 24, 2024 | 3.7600 | 3.9700 | 3.3900 | 3.4000 | 3.4000 | 720,400 |
| Jan 23, 2024 | 3.5600 | 4.1500 | 3.5600 | 3.7700 | 3.7700 | 1,317,000 |
| Jan 22, 2024 | 3.3300 | 3.6900 | 3.2100 | 3.5200 | 3.5200 | 850,200 |
| Jan 19, 2024 | 3.6900 | 3.6900 | 3.0700 | 3.3300 | 3.3300 | 1,317,800 |
| Jan 18, 2024 | 3.6500 | 3.7780 | 3.2500 | 3.6500 | 3.6500 | 863,700 |
| Jan 17, 2024 | 3.6900 | 3.9700 | 3.5400 | 3.6200 | 3.6200 | 820,400 |
| Jan 16, 2024 | 4.1800 | 4.3100 | 3.5300 | 3.9100 | 3.9100 | 1,834,900 |
| Jan 12, 2024 | 4.3800 | 4.7600 | 3.9400 | 4.1400 | 4.1400 | 1,208,000 |
| Jan 11, 2024 | 4.2600 | 4.5360 | 4.2200 | 4.3800 | 4.3800 | 1,003,000 |
| Jan 10, 2024 | 4.7600 | 4.7700 | 4.1100 | 4.2500 | 4.2500 | 1,373,500 |
| Jan 09, 2024 | 4.3700 | 4.9400 | 4.1400 | 4.8100 | 4.8100 | 1,397,600 |
| Jan 08, 2024 | 4.8500 | 5.1000 | 4.2100 | 4.2500 | 4.2500 | 2,143,700 |
| Jan 05, 2024 | 4.1600 | 5.0400 | 4.0100 | 4.9300 | 4.9300 | 1,989,000 |
| Jan 04, 2024 | 4.2000 | 4.3800 | 3.7200 | 4.2000 | 4.2000 | 1,574,400 |
| Jan 03, 2024 | 3.6400 | 4.2400 | 3.4600 | 4.1500 | 4.1500 | 1,728,600 |
| Jan 02, 2024 | 3.5200 | 4.1300 | 3.4400 | 3.8600 | 3.8600 | 2,578,300 |
| Dec 29, 2023 | 3.9000 | 3.9700 | 3.3900 | 3.4300 | 3.4300 | 2,471,900 |
| Dec 28, 2023 | 5.8300 | 5.8700 | 3.7600 | 4.0200 | 4.0200 | 7,947,300 |
| Dec 27, 2023 | 4.2500 | 6.0800 | 3.8100 | 5.7400 | 5.7400 | 8,868,000 |
| Dec 26, 2023 | 3.1900 | 4.4400 | 3.0900 | 4.2000 | 4.2000 | 4,536,600 |
| Dec 22, 2023 | 2.8800 | 3.3900 | 2.7600 | 3.1700 | 3.1700 | 2,587,700 |
| Dec 21, 2023 | 2.3000 | 2.8100 | 2.1610 | 2.7500 | 2.7500 | 1,349,200 |
| Dec 20, 2023 | 2.2200 | 2.4400 | 2.0600 | 2.2400 | 2.2400 | 1,664,600 |
| Dec 19, 2023 | 1.9400 | 2.2000 | 1.8540 | 2.1900 | 2.1900 | 1,568,600 |
| Dec 18, 2023 | 1.7600 | 1.8700 | 1.6650 | 1.8700 | 1.8700 | 1,722,700 |
| Dec 15, 2023 | 1.8900 | 1.9160 | 1.7400 | 1.7600 | 1.7600 | 998,800 |
| Dec 14, 2023 | 1.6500 | 1.9100 | 1.6200 | 1.8900 | 1.8900 | 2,034,600 |
| Dec 13, 2023 | 1.5400 | 1.6700 | 1.4000 | 1.6600 | 1.6600 | 1,996,000 |
| Dec 12, 2023 | 1.7100 | 1.7570 | 1.5300 | 1.5500 | 1.5500 | 589,600 |
| Dec 11, 2023 | 1.8200 | 1.8500 | 1.6950 | 1.7400 | 1.7400 | 546,800 |
| Dec 08, 2023 | 1.9200 | 1.9200 | 1.8000 | 1.8600 | 1.8600 | 292,100 |
| Dec 07, 2023 | 1.9600 | 1.9600 | 1.8200 | 1.8300 | 1.8300 | 344,300 |
| Dec 06, 2023 | 1.9700 | 1.9800 | 1.8400 | 1.9300 | 1.9300 | 513,600 |
| Dec 05, 2023 | 2.1900 | 2.2100 | 1.8800 | 1.9000 | 1.9000 | 745,700 |
| Dec 04, 2023 | 2.3300 | 2.3600 | 2.1100 | 2.1200 | 2.1200 | 863,100 |
| Dec 01, 2023 | 2.3400 | 2.4500 | 2.2300 | 2.4400 | 2.4400 | 845,100 |
| Nov 30, 2023 | 2.1600 | 2.4200 | 2.0500 | 2.3100 | 2.3100 | 735,500 |
| Nov 29, 2023 | 2.3800 | 2.5800 | 1.9600 | 2.1500 | 2.1500 | 1,509,200 |
| Nov 28, 2023 | 2.1000 | 2.3500 | 2.0300 | 2.3300 | 2.3300 | 832,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.