NYSE : UP
Wheels Up Experience Inc. — Price history
Industrials · Airports & Air Services · United States
Last price 3.19 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 115.72M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Wheels Up Experience Inc. (UP) closed at 3.19 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.145 | 3.328 | 3.145 | 3.19 | 1,040 | +0.00% |
| 2026-10-30 | 3.1 | 3.2 | 2.96 | 3.19 | 55,426 | +0.00% |
| 2026-10-29 | 3.14 | 3.19 | 3.07 | 3.19 | 45,176 | +3.91% |
| 2026-10-28 | 3.01 | 3.14 | 2.831 | 3.07 | 95,123 | +1.99% |
| 2026-10-27 | 3.08 | 3.23 | 2.98 | 3.01 | 191,034 | -3.22% |
| 2026-10-26 | 3.18 | 3.19 | 3.08 | 3.11 | 42,593 | -2.81% |
| 2026-10-23 | 3.2 | 3.24 | 3.11 | 3.2 | 61,493 | -0.31% |
| 2026-10-22 | 3.25 | 3.3 | 3.17 | 3.21 | 58,342 | -1.83% |
| 2026-10-21 | 3.22 | 3.33 | 3.19 | 3.27 | 71,039 | +2.19% |
| 2026-10-20 | 3.23 | 3.36 | 3.13 | 3.2 | 93,733 | -0.62% |
| 2026-10-19 | 3.46 | 3.46 | 3.19 | 3.22 | 52,251 | -6.94% |
| 2026-10-16 | 3.56 | 3.61 | 3.41 | 3.46 | 62,375 | -2.54% |
| 2026-10-15 | 3.19 | 3.55 | 3.08 | 3.55 | 97,505 | +10.94% |
| 2026-10-14 | 3.4 | 3.41 | 3.1 | 3.2 | 129,766 | -6.71% |
| 2026-10-13 | 3.51 | 3.61 | 3.4 | 3.43 | 55,287 | -4.46% |
| 2026-10-12 | 3.79 | 3.79 | 3.56 | 3.59 | 38,980 | -5.77% |
| 2026-10-09 | 4.02 | 4.02 | 3.71 | 3.81 | 96,733 | -2.06% |
| 2026-10-08 | 3.69 | 3.945 | 3.63 | 3.89 | 85,349 | +2.64% |
| 2026-10-07 | 3.42 | 3.83 | 3.34 | 3.79 | 112,684 | +9.22% |
| 2026-10-06 | 3.44 | 3.58 | 3.35 | 3.47 | 131,894 | +1.17% |
| 2026-10-05 | 3.47 | 3.54 | 3.24 | 3.43 | 110,561 | -2.00% |
| 2026-10-02 | 3.42 | 3.54 | 3.22 | 3.5 | 59,930 | +5.11% |
| 2026-10-01 | 3.24 | 3.42 | 3.24 | 3.33 | 80,539 | +3.42% |
| 2026-09-30 | 3.39 | 3.46 | 3.19 | 3.22 | 219,061 | -5.85% |
| 2026-09-29 | 3.62 | 3.68 | 3.395 | 3.42 | 55,480 | -4.47% |
| 2026-09-28 | 3.71 | 3.838 | 3.58 | 3.58 | 62,184 | -5.04% |
| 2026-09-25 | 3.99 | 3.99 | 3.77 | 3.77 | 53,287 | -4.80% |
| 2026-09-24 | 3.88 | 3.99 | 3.606 | 3.96 | 117,674 | +3.39% |
| 2026-09-23 | 3.86 | 3.94 | 3.75 | 3.83 | 63,270 | -1.54% |
| 2026-09-22 | 3.72 | 4 | 3.69 | 3.89 | 118,302 | +6.28% |
| 2026-09-21 | 3.57 | 3.785 | 3.35 | 3.66 | 107,660 | +2.23% |
| 2026-09-18 | 3.53 | 3.74 | 3.3 | 3.58 | 271,000 | +1.13% |
| 2026-09-17 | 3.24 | 3.75 | 3.2 | 3.54 | 218,374 | +12.03% |
| 2026-09-16 | 3.28 | 3.31 | 3.14 | 3.16 | 157,119 | -3.95% |
| 2026-09-15 | 3.67 | 3.67 | 3.22 | 3.29 | 255,850 | -10.60% |
| 2026-09-14 | 3.59 | 3.75 | 3.59 | 3.68 | 100,055 | -0.54% |
| 2026-09-11 | 3.99 | 3.99 | 3.7 | 3.7 | 94,933 | -5.37% |
| 2026-09-10 | 4 | 4 | 3.765 | 3.91 | 177,093 | -3.22% |
| 2026-09-09 | 4.38 | 4.38 | 4.02 | 4.04 | 101,634 | -8.60% |
| 2026-09-08 | 4.33 | 4.44 | 4.33 | 4.42 | 53,031 | +1.38% |
| 2026-09-04 | 4.41 | 4.49 | 4.28 | 4.36 | 83,693 | -2.02% |
| 2026-09-03 | 4.38 | 4.53 | 4.23 | 4.45 | 79,634 | +3.01% |
| 2026-09-02 | 4.37 | 4.49 | 4.25 | 4.32 | 94,317 | -0.46% |
| 2026-09-01 | 4.39 | 4.58 | 4.19 | 4.34 | 171,648 | -1.81% |
| 2026-08-31 | 4.6 | 4.86 | 4.41 | 4.42 | 304,521 | -9.61% |
| 2026-08-28 | 4.95 | 5 | 4.81 | 4.89 | 64,624 | -1.41% |
| 2026-08-27 | 4.99 | 5.031 | 4.828 | 4.96 | 81,742 | -1.98% |
| 2026-08-26 | 5.21 | 5.4 | 5.03 | 5.06 | 124,678 | +1.20% |
| 2026-08-25 | 5.2 | 5.2 | 4.904 | 5 | 48,621 | -1.38% |
| 2026-08-24 | 4.95 | 5.15 | 4.925 | 5.07 | 62,789 | +2.42% |
| 2026-08-21 | 4.96 | 5.01 | 4.87 | 4.95 | 64,722 | +0.61% |
| 2026-08-20 | 4.96 | 5.09 | 4.86 | 4.92 | 70,805 | -3.91% |
| 2026-08-19 | 4.84 | 5.22 | 4.84 | 5.12 | 64,664 | +6.00% |
| 2026-08-18 | 4.85 | 5 | 4.8 | 4.83 | 81,267 | -1.63% |
| 2026-08-17 | 4.96 | 5.04 | 4.802 | 4.91 | 64,748 | -2.39% |
| 2026-08-14 | 5.13 | 5.15 | 4.76 | 5.03 | 230,330 | -2.52% |
| 2026-08-13 | 5.23 | 5.33 | 5.077 | 5.16 | 70,678 | -1.71% |
| 2026-08-12 | 5.34 | 5.45 | 5.11 | 5.25 | 97,679 | -2.05% |
| 2026-08-11 | 5.27 | 5.41 | 5.06 | 5.36 | 75,513 | +1.90% |
| 2026-08-10 | 5.39 | 5.47 | 5.22 | 5.26 | 67,549 | -3.49% |
| 2026-08-07 | 5.43 | 5.63 | 5.36 | 5.45 | 80,967 | +0.37% |
| 2026-08-06 | 5.71 | 5.79 | 5.13 | 5.43 | 141,779 | -5.24% |
| 2026-08-05 | 5.71 | 5.85 | 5.55 | 5.73 | 88,212 | -0.35% |
| 2026-08-04 | 6.2 | 6.23 | 5.5 | 5.75 | 193,626 | -8.00% |
| 2026-08-03 | 5.88 | 6.435 | 5.69 | 6.25 | 89,555 | +8.70% |
| 2026-07-31 | 6.11 | 6.25 | 5.64 | 5.75 | 53,059 | -3.85% |
| 2026-07-30 | 5.71 | 6.115 | 5.68 | 5.98 | 69,001 | +6.79% |
| 2026-07-29 | 5.44 | 5.695 | 5.33 | 5.6 | 81,005 | +1.63% |
| 2026-07-28 | 6.15 | 6.15 | 5.45 | 5.51 | 70,624 | -8.62% |
| 2026-07-27 | 6.2 | 6.45 | 5.87 | 6.03 | 52,734 | -0.50% |
| 2026-07-24 | 5.98 | 6.155 | 5.8 | 6.06 | 85,464 | +3.24% |
| 2026-07-23 | 6.07 | 6.215 | 5.73 | 5.87 | 82,516 | -5.02% |
| 2026-07-22 | 6.46 | 6.46 | 6.11 | 6.18 | 73,877 | -4.19% |
| 2026-07-21 | 6.4 | 6.75 | 6.4 | 6.45 | 78,156 | +0.47% |
| 2026-07-20 | 6.305 | 6.77 | 6.14 | 6.42 | 118,463 | +1.58% |
| 2026-07-17 | 6.26 | 6.48 | 6.2 | 6.32 | 129,960 | -1.40% |
| 2026-07-16 | 6.33 | 6.51 | 6.19 | 6.41 | 52,106 | +0.16% |
| 2026-07-15 | 6.51 | 6.85 | 6.31 | 6.4 | 88,564 | -1.39% |
| 2026-07-14 | 7.08 | 7.15 | 6.12 | 6.49 | 167,927 | -8.07% |
| 2026-07-13 | 7.68 | 7.81 | 6.95 | 7.06 | 164,381 | -8.79% |
| 2026-07-10 | 7.84 | 8.11 | 7.535 | 7.74 | 42,348 | -1.65% |
| 2026-07-09 | 7.9 | 8.25 | 7.727 | 7.87 | 45,138 | +0.00% |
| 2026-07-08 | 8.33 | 8.525 | 7.77 | 7.87 | 61,206 | -7.74% |
| 2026-07-07 | 9.08 | 9.43 | 8.485 | 8.53 | 121,955 | -6.26% |
| 2026-07-06 | 8.82 | 9.35 | 8.82 | 9.1 | 87,096 | +2.48% |
| 2026-07-02 | 9.17 | 9.401 | 8.58 | 8.88 | 97,699 | -2.31% |
| 2026-07-01 | 8.87 | 10.09 | 8.484 | 9.09 | 222,237 | +1.34% |
| 2026-06-30 | 8.1 | 9 | 7.96 | 8.97 | 144,190 | +9.52% |
| 2026-06-29 | 8.28 | 8.997 | 7.88 | 8.19 | 199,552 | -1.68% |
| 2026-06-26 | 7 | 8.4 | 7 | 8.33 | 753,109 | +17.32% |
| 2026-06-25 | 7.05 | 7.485 | 6.59 | 7.1 | 89,066 | +2.31% |
| 2026-06-24 | 7.04 | 7.12 | 6.74 | 6.94 | 68,887 | -0.72% |
| 2026-06-23 | 7.22 | 7.46 | 6.94 | 6.99 | 49,067 | -4.12% |
| 2026-06-22 | 7.84 | 7.85 | 7.29 | 7.29 | 102,845 | -7.02% |
| 2026-06-18 | 7.83 | 8.3 | 7.74 | 7.84 | 158,023 | +1.42% |
| 2026-06-17 | 7.65 | 8.15 | 7.65 | 7.73 | 73,287 | +2.66% |
| 2026-06-16 | 8.26 | 8.515 | 7.48 | 7.53 | 104,151 | -9.28% |
| 2026-06-15 | 8.34 | 8.95 | 8.28 | 8.3 | 87,198 | +0.73% |
| 2026-06-12 | 7.5 | 8.49 | 7.5 | 8.24 | 112,321 | +8.85% |
| 2026-06-11 | 6.92 | 7.69 | 6.84 | 7.57 | 98,474 | +9.39% |
| 2026-06-10 | 7.09 | 7.46 | 6.91 | 6.92 | 74,251 | -3.89% |
| 2026-06-09 | 7.22 | 7.77 | 6.75 | 7.2 | 138,541 | +0.14% |
| 2026-06-08 | 7.41 | 7.52 | 7.14 | 7.19 | 48,982 | -0.14% |
| 2026-06-05 | 8.06 | 8.38 | 7 | 7.2 | 116,304 | -7.93% |
| 2026-06-04 | 8.71 | 8.83 | 7.61 | 7.82 | 180,305 | -10.22% |
| 2026-06-03 | 9.17 | 9.17 | 8.56 | 8.71 | 127,617 | -5.43% |
| 2026-06-02 | 9.82 | 9.82 | 9.06 | 9.21 | 112,581 | -6.50% |
| 2026-06-01 | 8.69 | 9.971 | 8.63 | 9.85 | 196,743 | +11.68% |
| 2026-05-29 | 8.51 | 8.97 | 7.49 | 8.82 | 238,060 | -0.45% |
| 2026-05-28 | 8.05 | 9.15 | 8.05 | 8.86 | 194,398 | +8.58% |
| 2026-05-27 | 8.73 | 8.95 | 7.62 | 8.16 | 188,920 | -5.77% |
| 2026-05-26 | 9.2 | 9.7 | 8.3 | 8.66 | 276,582 | -4.94% |
| 2026-05-22 | 8.24 | 9.4 | 8.24 | 9.11 | 474,777 | +14.30% |
| 2026-05-21 | 6.49 | 8.15 | 6.49 | 7.97 | 264,234 | +21.68% |
| 2026-05-20 | 5.97 | 6.86 | 5.97 | 6.55 | 211,993 | +8.62% |
| 2026-05-19 | 5.58 | 6.34 | 5.57 | 6.03 | 102,917 | +7.10% |
| 2026-05-18 | 5.602 | 6.18 | 5.45 | 5.63 | 321,679 | +11.93% |
| 2026-05-15 | 5.29 | 5.395 | 5.01 | 5.03 | 160,047 | -9.86% |
| 2026-05-14 | 5.28 | 6.45 | 5.28 | 5.58 | 307,137 | +3.91% |
| 2026-05-13 | 4.89 | 5.445 | 4.86 | 5.37 | 294,032 | +6.97% |