Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Delayed Quote USD

Wheels Up Experience Inc. (UP)

Compare
1.4200
-0.0700
(-4.70%)
At close: February 21 at 4:00:02 PM EST
1.4200
0.00
(0.00%)
After hours: February 21 at 5:29:10 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.51001.53001.42001.42001.4200567,700
Feb 20, 20251.47001.49001.44001.49001.4900247,500
Feb 19, 20251.46001.50001.41001.48001.4800416,800
Feb 18, 20251.45001.51001.45001.46001.4600382,300
Feb 14, 20251.41001.47001.41001.45001.4500440,800
Feb 13, 20251.45001.45001.40001.40001.4000371,200
Feb 12, 20251.40001.45001.37001.42001.4200554,000
Feb 11, 20251.50001.50001.41101.43001.4300585,800
Feb 10, 20251.50001.54001.46501.51001.5100559,400
Feb 7, 20251.51001.54001.48001.48001.4800586,100
Feb 6, 20251.45001.53001.44501.52001.5200688,400
Feb 5, 20251.51001.51001.42001.45001.45001,358,200
Feb 4, 20251.51001.52001.46001.51001.5100673,600
Feb 3, 20251.55001.55001.45001.50001.50001,063,900
Jan 31, 20251.60001.64001.55001.56001.56001,436,300
Jan 30, 20251.59001.64501.59001.62001.6200811,300
Jan 29, 20251.63001.64001.59501.61001.6100674,400
Jan 28, 20251.64001.65001.59501.63001.6300748,100
Jan 27, 20251.62001.65001.59001.63001.6300729,800
Jan 24, 20251.63001.68001.62001.62001.6200576,100
Jan 23, 20251.64001.67001.61501.64001.6400560,900
Jan 22, 20251.67001.71001.63001.64001.6400496,600
Jan 21, 20251.65001.71001.61001.67001.6700605,800
Jan 17, 20251.66001.67001.62001.63001.6300742,500
Jan 16, 20251.65001.67901.61101.62001.6200416,000
Jan 15, 20251.58001.70501.58001.64001.6400601,800
Jan 14, 20251.63001.65001.59001.60001.6000630,000
Jan 13, 20251.60001.65001.58001.61001.6100762,600
Jan 10, 20251.55001.62501.52001.62001.62001,192,200
Jan 8, 20251.66001.66001.55001.59001.59002,166,300
Jan 7, 20251.68001.72501.63801.69001.69001,387,300
Jan 6, 20251.87001.87001.66001.66001.66001,754,800
Jan 3, 20251.72001.83001.67001.82001.82001,183,800
Jan 2, 20251.68001.72001.64001.69001.6900854,600
Dec 31, 20241.69001.71001.61501.65001.65001,386,900
Dec 30, 20241.69001.69001.56001.67001.67001,438,400
Dec 27, 20241.77001.77001.68001.72001.72001,113,200
Dec 26, 20241.70001.81001.66501.78001.78001,137,400
Dec 24, 20241.73001.73001.66001.72001.7200579,100
Dec 23, 20241.80001.80001.68001.70001.70001,137,900
Dec 20, 20241.76001.87001.71001.81001.81001,656,700
Dec 19, 20241.88001.90001.78501.80001.80001,256,500
Dec 18, 20242.02002.04501.80001.84001.84001,405,000
Dec 17, 20241.98002.01001.92001.99001.99001,270,500
Dec 16, 20242.08002.09001.98402.00002.00001,545,000
Dec 13, 20242.08002.13002.05002.10002.1000979,000
Dec 12, 20242.19002.22502.08002.08002.0800666,200
Dec 11, 20242.12002.19002.07002.19002.1900991,100
Dec 10, 20242.11002.15002.06502.08002.0800883,200
Dec 9, 20242.14002.25002.06502.13002.13001,827,400
Dec 6, 20242.15002.24002.09002.14002.14001,329,400
Dec 5, 20242.11002.29002.08002.10002.10001,346,100
Dec 4, 20242.15002.15002.04002.11002.11001,296,200
Dec 3, 20242.28002.29502.08502.13002.13001,151,400
Dec 2, 20242.52002.58002.30002.31002.31001,050,300
Nov 29, 20242.67002.75002.50002.50002.5000627,400
Nov 27, 20242.46002.77502.45002.61002.61001,799,000
Nov 26, 20242.60002.61002.39202.41002.41001,224,700
Nov 25, 20242.24002.64002.24002.63002.63002,105,800
Nov 22, 20242.17002.25002.10802.22002.2200928,200
Nov 21, 20242.10002.23502.06002.18002.18001,201,100
Nov 20, 20242.12002.14502.05002.09002.0900478,400
Nov 19, 20242.05002.16502.03002.13002.1300789,300
Nov 18, 20242.02002.09001.97502.09002.0900847,000
Nov 15, 20242.04002.04001.92002.00002.00001,641,600
Nov 14, 20242.16002.24502.01002.01002.01001,022,400
Nov 13, 20242.06002.25002.02002.17002.17001,610,200
Nov 12, 20242.05002.10001.98002.03002.0300617,700
Nov 11, 20242.02002.10002.00002.07002.0700783,500
Nov 8, 20242.05002.05001.94002.01002.01001,130,600
Nov 7, 20242.21002.27002.01002.04002.04001,286,200
Nov 6, 20242.18002.25002.12002.17002.17001,385,100
Nov 5, 20241.95002.15001.93302.08002.08001,130,300
Nov 4, 20242.08002.08001.92501.96001.9600804,800
Nov 1, 20242.06002.13002.00002.08002.0800592,500
Oct 31, 20242.13002.16901.98002.04002.0400893,800
Oct 30, 20242.14002.20502.10002.18002.1800612,000
Oct 29, 20242.24002.24002.10002.15002.1500459,700
Oct 28, 20242.18002.25002.18002.23002.2300480,600
Oct 25, 20242.27002.29002.13002.15002.1500481,500
Oct 24, 20242.16002.27002.11502.24002.2400822,700
Oct 23, 20242.15002.18002.07002.13002.1300908,200
Oct 22, 20242.12002.21002.05502.18002.1800583,500
Oct 21, 20242.19002.21002.06002.09002.0900404,400
Oct 18, 20242.11002.25002.08002.24002.2400737,400
Oct 17, 20242.15002.16002.04002.08002.0800592,300
Oct 16, 20242.11002.25502.09502.20002.2000674,000
Oct 15, 20242.10002.14002.04002.07002.0700475,900
Oct 14, 20242.15002.16402.08502.12002.1200283,100
Oct 11, 20242.04002.14002.04002.14002.1400462,600
Oct 10, 20242.15002.19002.01002.06002.0600695,200
Oct 9, 20242.21002.25002.17002.18002.1800283,300
Oct 8, 20242.38002.39002.15002.17002.1700607,600
Oct 7, 20242.35002.49002.34502.42002.42001,445,700
Oct 4, 20242.24002.44502.24002.38002.3800879,200
Oct 3, 20242.28002.36502.18002.19002.1900721,000
Oct 2, 20242.21002.28002.17002.27002.2700326,600
Oct 1, 20242.39002.41002.16002.23002.2300552,500
Sep 30, 20242.41002.48002.32002.42002.4200928,200
Sep 27, 20242.28002.45002.22002.40002.4000981,400
Sep 26, 20242.07002.28002.07002.25002.25001,120,200
Sep 25, 20242.07002.09001.92001.99001.9900991,300
Sep 24, 20242.06002.16002.01002.08002.0800640,400
Sep 23, 20242.44002.50002.03002.04002.04001,344,700
Sep 20, 20242.49002.49002.27002.36002.36005,639,600
Sep 19, 20242.40002.46002.34002.46002.4600760,900
Sep 18, 20242.20002.37502.18002.28002.2800794,700
Sep 17, 20242.20002.32002.18002.21002.2100896,200
Sep 16, 20242.26002.30002.16002.17002.1700625,600
Sep 13, 20242.23002.25502.14502.25002.2500876,400
Sep 12, 20242.14002.25002.08002.18002.1800820,900
Sep 11, 20242.04002.16001.99002.13002.1300799,200
Sep 10, 20241.93002.10001.82002.07002.0700955,200
Sep 9, 20241.70001.99001.69001.97001.97001,581,200
Sep 6, 20241.70001.71001.64001.69001.6900434,400
Sep 5, 20241.70001.72901.65001.70001.7000527,800
Sep 4, 20241.69001.76001.65001.69001.6900549,800
Sep 3, 20241.77001.77001.67001.72001.72001,047,300
Aug 30, 20241.82001.88001.74001.77001.7700839,100
Aug 29, 20241.89001.95001.81001.82001.8200607,300
Aug 28, 20241.89001.92001.82001.86001.8600464,400
Aug 27, 20241.93001.97001.89001.90001.9000422,200
Aug 26, 20242.00002.07001.90501.98001.9800731,700
Aug 23, 20241.84002.01001.81002.00002.00001,342,300
Aug 22, 20241.89001.89001.75001.79001.7900698,200
Aug 21, 20241.85001.88901.77001.86001.8600854,800
Aug 20, 20241.96001.98001.83501.89001.8900780,300
Aug 19, 20241.84002.04501.84001.98001.98001,259,200
Aug 16, 20242.13002.19001.84001.88001.88002,045,300
Aug 15, 20242.08002.35002.07502.16002.16002,223,100
Aug 14, 20241.70002.00001.64001.99001.99001,963,300
Aug 13, 20241.64001.76501.63001.68001.6800944,400
Aug 12, 20241.76001.81001.58501.63001.63001,413,700
Aug 9, 20241.69001.79001.66001.76001.7600947,000
Aug 8, 20241.87001.90001.55001.67001.67002,248,500
Aug 7, 20242.05002.12001.84001.85001.85001,485,300
Aug 6, 20242.09002.09001.92502.02002.0200984,000
Aug 5, 20241.90002.14001.80002.02002.02001,242,900
Aug 2, 20242.29002.37002.07002.08002.08001,167,300
Aug 1, 20242.67002.67002.26002.31002.31001,088,600
Jul 31, 20242.63002.76002.58002.63002.6300815,800
Jul 30, 20242.60002.76002.59502.63002.6300561,900
Jul 29, 20242.88002.89002.58002.60002.60001,062,300
Jul 26, 20243.11003.13002.78002.80002.8000845,200
Jul 25, 20243.08003.23003.02003.03003.0300522,700
Jul 24, 20243.25003.35003.06003.09003.0900772,400
Jul 23, 20243.21003.53503.20003.33003.3300528,000
Jul 22, 20243.51003.61003.12003.23003.2300955,400
Jul 19, 20243.72003.74003.47003.49003.4900830,100
Jul 18, 20243.87004.00003.71503.73003.7300655,200
Jul 17, 20244.02004.04003.59003.87003.87001,581,900
Jul 16, 20243.66004.13403.66004.01004.01001,425,000
Jul 15, 20243.84003.84003.44003.61003.61001,034,100
Jul 12, 20243.96004.18003.64503.84003.84001,895,000
Jul 11, 20243.39004.00003.30503.99003.99002,123,600
Jul 10, 20243.32003.50803.04003.32003.32001,215,200
Jul 9, 20243.11003.48002.96103.39003.39001,663,800
Jul 8, 20244.02004.59002.96003.06003.06003,813,700
Jul 5, 20243.15004.01003.06004.00004.00004,636,000
Jul 3, 20243.00003.50002.65103.24003.24002,942,200
Jul 2, 20242.18003.67502.17603.02003.020013,396,200
Jul 1, 20241.91002.23001.89002.22002.22001,115,100
Jun 28, 20241.85001.91001.79001.89001.890011,003,300
Jun 27, 20241.82001.92001.76001.84001.8400845,800
Jun 26, 20241.72001.85001.63001.85001.8500734,600
Jun 25, 20241.70001.85001.69001.73001.73001,186,400
Jun 24, 20241.69001.75001.64001.72001.7200648,100
Jun 21, 20241.73001.73001.57001.69001.69001,474,500
Jun 20, 20241.82001.84001.64001.65001.65001,231,700
Jun 18, 20241.89001.96001.77001.79001.7900999,300
Jun 17, 20241.90001.95001.88001.89001.8900550,800
Jun 14, 20242.01002.02001.89001.93001.9300566,100
Jun 13, 20242.10002.13002.00002.06002.0600516,600
Jun 12, 20241.93002.16501.93002.14002.1400962,300
Jun 11, 20242.07002.07001.87001.93001.9300637,100
Jun 10, 20242.01002.07001.95002.03002.0300814,900
Jun 7, 20242.00002.05001.92002.01002.0100728,500
Jun 6, 20242.10002.12002.00002.01002.0100868,700
Jun 5, 20242.18002.21002.06502.11002.1100783,400
Jun 4, 20242.32002.32502.05002.13002.13001,220,400
Jun 3, 20242.68002.71002.20002.27002.27001,576,800
May 31, 20242.75002.83002.62002.69002.6900675,500
May 30, 20243.00003.05002.72002.76002.7600749,800
May 29, 20242.75003.00002.71003.00003.0000929,200
May 28, 20242.66002.90002.63002.88002.88001,094,500
May 24, 20242.68002.88702.63002.64002.6400776,300
May 23, 20242.83002.89002.61002.69002.6900716,600
May 22, 20242.93003.08502.80002.81002.8100477,600
May 21, 20242.98003.04002.83502.93002.9300540,000
May 20, 20242.83003.04002.80503.03003.0300570,200
May 17, 20242.76002.89002.68502.82002.8200562,600
May 16, 20242.68002.82002.65002.78002.7800526,600
May 15, 20242.68002.77002.58002.71002.7100647,300
May 14, 20242.43002.74002.41502.68002.68001,011,200
May 13, 20242.25002.49502.25002.36002.3600620,000
May 10, 20242.17002.28502.05002.25002.2500622,100
May 9, 20242.45002.45002.15002.16002.1600597,200
May 8, 20242.34002.34002.20002.23002.2300608,000
May 7, 20242.58002.69002.27002.36002.3600751,000
May 6, 20242.38002.60002.36002.59002.5900467,300
May 3, 20242.33002.46002.32002.40002.4000423,300
May 2, 20242.23002.33002.12002.32002.3200427,900
May 1, 20242.23002.28002.15002.15002.1500277,400
Apr 30, 20242.30002.34002.20002.24002.2400350,600
Apr 29, 20242.32002.41502.27402.32002.3200259,600
Apr 26, 20242.32002.41002.27002.30002.3000378,500
Apr 25, 20242.21002.39002.11002.31002.3100709,700
Apr 24, 20242.41002.42002.25002.25002.2500326,200
Apr 23, 20242.36002.50002.34502.41002.4100439,000
Apr 22, 20242.49002.49002.24502.32002.3200733,400
Apr 19, 20242.63002.70002.44002.51002.5100851,600
Apr 18, 20242.75002.75002.58002.66002.6600513,600
Apr 17, 20242.67002.86002.67002.74002.7400682,400
Apr 16, 20242.64002.71502.57002.65002.6500324,300
Apr 15, 20242.62002.71002.57002.66002.6600537,900
Apr 12, 20242.86002.86002.65002.66002.6600517,500
Apr 11, 20242.87003.01002.73002.88002.8800492,000
Apr 10, 20242.77002.86502.69002.85002.8500466,300
Apr 9, 20242.79003.05002.75002.93002.9300592,900
Apr 8, 20242.66002.77002.63502.72002.7200263,000
Apr 5, 20242.63002.70002.51002.66002.6600552,700
Apr 4, 20242.72002.93002.61002.65002.6500733,100
Apr 3, 20242.62002.74002.52002.71002.7100414,000
Apr 2, 20242.82002.82002.53002.62002.6200601,700
Apr 1, 20242.88002.94002.69002.88002.8800566,800
Mar 28, 20243.01003.10502.84002.87002.8700394,000
Mar 27, 20242.89003.01002.77003.01003.0100414,900
Mar 26, 20243.06003.06002.85102.88002.8800389,200
Mar 25, 20243.07003.24002.92003.03003.0300480,100
Mar 22, 20243.13003.24503.00003.09003.0900737,100
Mar 21, 20242.80003.14002.76003.13003.1300954,800
Mar 20, 20242.65002.77002.61002.76002.7600774,400
Mar 19, 20242.51002.79002.50002.79002.7900715,900
Mar 18, 20242.61002.63002.39102.56002.5600654,000
Mar 15, 20242.74002.95002.61502.66002.66001,445,000
Mar 14, 20242.54002.75002.53102.72002.7200779,800
Mar 13, 20242.42002.59002.41002.56002.5600807,300
Mar 12, 20242.39002.49002.29002.46002.4600640,700
Mar 11, 20242.37002.44502.22002.42002.4200668,000
Mar 8, 20242.42002.51002.40002.42002.4200627,500
Mar 7, 20242.72002.79002.23502.41002.41001,350,900
Mar 6, 20242.70002.77002.62002.75002.7500779,700
Mar 5, 20242.68002.80002.61002.63002.6300773,500
Mar 4, 20242.93002.94002.68502.72002.7200691,500
Mar 1, 20242.80003.02002.66002.91002.9100723,500
Feb 29, 20242.85002.91002.73002.80002.8000502,000
Feb 28, 20243.00003.01002.81002.82002.8200683,200
Feb 27, 20243.14003.16902.94003.03003.0300702,300
Feb 26, 20242.98003.09002.91003.07003.0700564,300
Feb 23, 20243.01003.10002.77003.00003.0000684,600
Feb 22, 20243.21003.22203.00003.01003.0100441,700

Related Tickers

BLDE Blade Air Mobility, Inc.
3.5600
-6.81%
 
ASLE AerSale Corporation
6.90
+0.29%
 
CAAP Corporación América Airports S.A.
18.67
-4.31%
 
ASR Grupo Aeroportuario del Sureste, S. A. B. de C. V.
273.51
-4.76%
 
PAC Grupo Aeroportuario del Pacífico, S.A.B. de C.V.
195.06
-4.29%
 
OMAB Grupo Aeroportuario del Centro Norte, S.A.B. de C.V.
79.89
-3.94%
 
SOAR Volato Group, Inc.
0.1500
-25.00%
 
JOBY Joby Aviation, Inc.
6.98
-6.56%
 
AEOXF Aeroports de Paris SA
117.20
0.00%
 
AIPUY Airports of Thailand Public Company Limited
13.90
0.00%