Wheels Up Experience Inc. Class A Common Stock (UP)
0.9600
+0.0771 (8.73%)
NYSE · Last Trade: Apr 8th, 1:59 AM EDT
Historical Prices For Wheels Up Experience Inc. Class A Common Stock (UP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/07/2025 | 0.84 | 0.98 | 0.79 | 0.96 | 770,441 | 0.96 |
| 4/04/2025 | 0.86 | 0.89 | 0.79 | 0.88 | 1,284,661 | 0.88 |
| 4/03/2025 | 0.92 | 0.93 | 0.84 | 0.86 | 1,230,898 | 0.86 |
| 4/02/2025 | 0.96 | 0.98 | 0.91 | 0.93 | 1,025,904 | 0.93 |
| 4/01/2025 | 1.00 | 1.00 | 0.95 | 0.98 | 625,781 | 0.98 |
| 3/31/2025 | 1.01 | 1.02 | 0.97 | 1.01 | 722,369 | 1.01 |
| 3/28/2025 | 1.07 | 1.13 | 1.00 | 1.02 | 643,675 | 1.02 |
| 3/27/2025 | 1.05 | 1.10 | 1.04 | 1.08 | 442,529 | 1.08 |
| 3/26/2025 | 1.13 | 1.13 | 1.05 | 1.07 | 469,958 | 1.07 |
| 3/25/2025 | 1.15 | 1.18 | 1.07 | 1.12 | 582,364 | 1.12 |
| 3/24/2025 | 1.07 | 1.19 | 1.06 | 1.16 | 1,131,302 | 1.16 |
| 3/21/2025 | 1.08 | 1.10 | 1.04 | 1.05 | 843,741 | 1.05 |
| 3/20/2025 | 1.11 | 1.13 | 1.06 | 1.08 | 377,809 | 1.08 |
| 3/19/2025 | 1.04 | 1.14 | 1.04 | 1.12 | 702,963 | 1.12 |
| 3/18/2025 | 1.07 | 1.08 | 1.03 | 1.05 | 574,361 | 1.05 |
| 3/17/2025 | 1.09 | 1.12 | 1.05 | 1.10 | 569,428 | 1.10 |
| 3/14/2025 | 1.13 | 1.13 | 1.06 | 1.09 | 693,025 | 1.09 |
| 3/13/2025 | 1.00 | 1.12 | 1.00 | 1.11 | 966,701 | 1.11 |
| 3/12/2025 | 1.17 | 1.17 | 0.95 | 1.01 | 2,449,155 | 1.01 |
| 3/11/2025 | 1.09 | 1.14 | 1.06 | 1.13 | 1,326,529 | 1.13 |
| 3/10/2025 | 1.12 | 1.13 | 1.04 | 1.07 | 1,371,399 | 1.07 |
| 3/07/2025 | 1.20 | 1.22 | 1.10 | 1.12 | 1,207,160 | 1.12 |
| 3/06/2025 | 1.25 | 1.28 | 1.17 | 1.19 | 837,465 | 1.19 |
| 3/05/2025 | 1.16 | 1.26 | 1.13 | 1.24 | 841,261 | 1.24 |
| 3/04/2025 | 1.13 | 1.22 | 1.10 | 1.18 | 1,034,895 | 1.18 |
| 3/03/2025 | 1.22 | 1.32 | 1.15 | 1.17 | 773,616 | 1.17 |
| 2/28/2025 | 1.15 | 1.21 | 1.12 | 1.21 | 1,065,095 | 1.21 |
| 2/27/2025 | 1.22 | 1.22 | 1.13 | 1.14 | 1,180,765 | 1.14 |
| 2/26/2025 | 1.27 | 1.28 | 1.18 | 1.20 | 798,086 | 1.20 |
| 2/25/2025 | 1.34 | 1.34 | 1.23 | 1.27 | 744,976 | 1.27 |
| 2/24/2025 | 1.45 | 1.45 | 1.28 | 1.31 | 1,008,950 | 1.31 |
| 2/21/2025 | 1.51 | 1.53 | 1.42 | 1.42 | 567,662 | 1.42 |
| 2/20/2025 | 1.47 | 1.49 | 1.44 | 1.49 | 247,511 | 1.49 |
| 2/19/2025 | 1.46 | 1.50 | 1.41 | 1.48 | 416,805 | 1.48 |
| 2/18/2025 | 1.45 | 1.51 | 1.45 | 1.46 | 381,765 | 1.46 |
| 2/14/2025 | 1.41 | 1.47 | 1.41 | 1.45 | 441,188 | 1.45 |
| 2/13/2025 | 1.45 | 1.45 | 1.40 | 1.40 | 371,198 | 1.40 |
| 2/12/2025 | 1.40 | 1.45 | 1.37 | 1.42 | 554,065 | 1.42 |
| 2/11/2025 | 1.50 | 1.50 | 1.41 | 1.43 | 585,788 | 1.43 |
| 2/10/2025 | 1.50 | 1.54 | 1.47 | 1.51 | 559,386 | 1.51 |
| 2/07/2025 | 1.51 | 1.54 | 1.48 | 1.48 | 586,135 | 1.48 |
| 2/06/2025 | 1.45 | 1.53 | 1.45 | 1.52 | 688,372 | 1.52 |
| 2/05/2025 | 1.51 | 1.51 | 1.42 | 1.45 | 1,357,653 | 1.45 |
| 2/04/2025 | 1.51 | 1.52 | 1.46 | 1.51 | 673,637 | 1.51 |
| 2/03/2025 | 1.55 | 1.55 | 1.45 | 1.50 | 1,063,859 | 1.50 |
| 1/31/2025 | 1.60 | 1.64 | 1.55 | 1.56 | 1,436,250 | 1.56 |
| 1/30/2025 | 1.59 | 1.65 | 1.59 | 1.62 | 811,346 | 1.62 |
| 1/29/2025 | 1.63 | 1.64 | 1.59 | 1.61 | 674,431 | 1.61 |
| 1/28/2025 | 1.64 | 1.65 | 1.59 | 1.63 | 748,130 | 1.63 |
| 1/27/2025 | 1.62 | 1.65 | 1.59 | 1.63 | 728,720 | 1.63 |
| 1/24/2025 | 1.63 | 1.68 | 1.62 | 1.62 | 576,119 | 1.62 |
| 1/23/2025 | 1.64 | 1.67 | 1.61 | 1.64 | 560,368 | 1.64 |
| 1/22/2025 | 1.67 | 1.71 | 1.63 | 1.64 | 496,622 | 1.64 |
| 1/21/2025 | 1.65 | 1.71 | 1.61 | 1.67 | 605,838 | 1.67 |
| 1/17/2025 | 1.66 | 1.67 | 1.62 | 1.63 | 742,513 | 1.63 |
| 1/16/2025 | 1.65 | 1.68 | 1.61 | 1.62 | 416,002 | 1.62 |
| 1/15/2025 | 1.58 | 1.71 | 1.58 | 1.64 | 601,842 | 1.64 |
| 1/14/2025 | 1.63 | 1.65 | 1.59 | 1.60 | 629,582 | 1.60 |
| 1/13/2025 | 1.60 | 1.65 | 1.58 | 1.61 | 762,084 | 1.61 |
| 1/10/2025 | 1.55 | 1.63 | 1.52 | 1.62 | 1,192,171 | 1.62 |
| 1/08/2025 | 1.66 | 1.66 | 1.55 | 1.59 | 2,166,298 | 1.59 |