5 DAY PERFORMANCE
-15.21%
1 MONTH PERFORMANCE
-48.82%
3 MONTH PERFORMANCE
-73.79%
6 MONTH PERFORMANCE
-55.17%
YEAR-TO-DATE PERFORMANCE
-60.61%
1 YEAR PERFORMANCE
-69.19%
Wheels Up Experience Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.62 | $0.66 (6.32%) | $0.68 | $0.59 | 2.98 M | $453.51 M |
| 12/03/2025 | $0.62 | $0.62 (-0.03%) | $0.64 | $0.59 | 3.91 M | $433.38 M |
| 12/02/2025 | $0.73 | $0.62 (-14.75%) | $0.73 | $0.60 | 6.95 M | $434.78 M |
| 12/01/2025 | $0.73 | $0.68 (-6.38%) | $0.74 | $0.63 | 5.10 M | $477.41 M |
| 11/28/2025 | $0.80 | $0.77 (-4.18%) | $0.80 | $0.74 | 1.58 M | $536.13 M |
| 11/26/2025 | $0.67 | $0.78 (16.79%) | $0.80 | $0.67 | 5.85 M | $546.97 M |
| 11/25/2025 | $0.82 | $0.66 (-19.48%) | $0.83 | $0.64 | 10.13 M | $461.55 M |
| 11/24/2025 | $0.87 | $0.82 (-5.38%) | $0.90 | $0.82 | 2.68 M | $575.41 M |
| 11/21/2025 | $0.86 | $0.89 (3.31%) | $0.90 | $0.81 | 2.67 M | $622.04 M |
| 11/20/2025 | $0.95 | $0.86 (-8.85%) | $0.99 | $0.86 | 3.08 M | $602.12 M |
| 11/19/2025 | $0.98 | $0.92 (-5.87%) | $1.03 | $0.91 | 2.02 M | $644.82 M |
| 11/18/2025 | $0.93 | $0.99 (6.02%) | $1.03 | $0.90 | 3.48 M | $691.10 M |
| 11/17/2025 | $1.08 | $0.93 (-13.88%) | $1.08 | $0.90 | 6.62 M | $650.14 M |
| 11/14/2025 | $1.04 | $1.08 (3.85%) | $1.13 | $1.03 | 3.80 M | $754.92 M |
| 11/13/2025 | $1.20 | $1.13 (-5.83%) | $1.20 | $1.11 | 4.72 M | $789.87 M |
| 11/12/2025 | $1.23 | $1.21 (-1.63%) | $1.28 | $1.20 | 2.11 M | $845.79 M |
| 11/11/2025 | $1.25 | $1.24 (-0.8%) | $1.31 | $1.23 | 3.12 M | $866.76 M |
| 11/10/2025 | $1.44 | $1.28 (-11.11%) | $1.45 | $1.25 | 3.42 M | $894.72 M |
| 11/07/2025 | $1.23 | $1.42 (15.45%) | $1.47 | $1.18 | 6.99 M | $992.58 M |
| 11/06/2025 | $1.20 | $1.26 (5%) | $1.35 | $1.20 | 4.98 M | $880.74 M |
| 11/05/2025 | $1.07 | $1.20 (12.15%) | $1.26 | $1.04 | 6.73 M | $838.80 M |
| 11/04/2025 | $1.25 | $1.27 (1.6%) | $1.30 | $1.21 | 4.67 M | $887.73 M |
| 11/03/2025 | $1.33 | $1.31 (-1.5%) | $1.36 | $1.27 | 3.16 M | $915.69 M |
| 10/31/2025 | $1.33 | $1.37 (3.01%) | $1.38 | $1.30 | 1.58 M | $957.63 M |
| 10/30/2025 | $1.41 | $1.31 (-7.09%) | $1.43 | $1.30 | 5.02 M | $915.69 M |
| 10/29/2025 | $1.45 | $1.46 (0.69%) | $1.52 | $1.41 | 4.28 M | $1.02 B |
| 10/28/2025 | $1.59 | $1.48 (-6.92%) | $1.63 | $1.47 | 3.89 M | $1.03 B |
| 10/27/2025 | $1.63 | $1.59 (-2.45%) | $1.64 | $1.57 | 4.15 M | $1.11 B |
| 10/24/2025 | $1.63 | $1.61 (-1.23%) | $1.70 | $1.60 | 4.40 M | $1.13 B |
| 10/23/2025 | $1.45 | $1.56 (7.59%) | $1.59 | $1.44 | 4.51 M | $1.09 B |
| 10/22/2025 | $1.48 | $1.45 (-2.03%) | $1.52 | $1.41 | 3.70 M | $1.01 B |
| 10/21/2025 | $1.55 | $1.51 (-2.58%) | $1.59 | $1.49 | 4.76 M | $1.06 B |
| 10/20/2025 | $1.57 | $1.60 (1.91%) | $1.71 | $1.53 | 8.80 M | $1.12 B |
| 10/17/2025 | $1.54 | $1.54 (0%) | $1.59 | $1.42 | 9.07 M | $1.08 B |
| 10/16/2025 | $1.65 | $1.54 (-6.67%) | $1.68 | $1.54 | 5.17 M | $1.08 B |
| 10/15/2025 | $1.77 | $1.68 (-5.08%) | $1.80 | $1.63 | 7.03 M | $1.17 B |
| 10/14/2025 | $1.60 | $1.74 (8.75%) | $1.80 | $1.52 | 7.46 M | $1.22 B |
| 10/13/2025 | $1.74 | $1.66 (-4.6%) | $1.74 | $1.51 | 8.14 M | $1.16 B |
| 10/10/2025 | $1.89 | $1.68 (-11.11%) | $1.93 | $1.67 | 7.99 M | $1.17 B |
| 10/09/2025 | $1.93 | $1.91 (-1.04%) | $1.98 | $1.86 | 4.54 M | $1.34 B |
| 10/08/2025 | $1.90 | $1.94 (2.11%) | $1.98 | $1.81 | 5.50 M | $1.36 B |
| 10/07/2025 | $2.12 | $1.88 (-11.32%) | $2.13 | $1.85 | 9.49 M | $1.31 B |
| 10/06/2025 | $2.01 | $2.09 (3.98%) | $2.15 | $1.95 | 12.32 M | $1.46 B |
| 10/03/2025 | $1.97 | $1.95 (-1.02%) | $2.06 | $1.88 | 9.75 M | $1.36 B |
| 10/02/2025 | $1.76 | $1.89 (7.39%) | $1.92 | $1.74 | 8.05 M | $1.32 B |
| 10/01/2025 | $1.84 | $1.75 (-4.89%) | $1.84 | $1.73 | 3.72 M | $1.22 B |
| 09/30/2025 | $1.82 | $1.84 (1.1%) | $1.85 | $1.71 | 6.24 M | $1.29 B |
| 09/29/2025 | $1.96 | $1.83 (-6.63%) | $1.98 | $1.82 | 5.32 M | $1.28 B |
| 09/26/2025 | $1.91 | $1.98 (3.66%) | $2.00 | $1.79 | 8.20 M | $1.38 B |
| 09/25/2025 | $1.93 | $1.88 (-2.59%) | $1.94 | $1.78 | 10.63 M | $1.31 B |
| 09/24/2025 | $2.26 | $2.01 (-11.06%) | $2.31 | $1.97 | 14.22 M | $1.40 B |
| 09/23/2025 | $2.57 | $2.30 (-10.51%) | $2.57 | $2.27 | 9.86 M | $1.61 B |
| 09/22/2025 | $2.60 | $2.55 (-1.92%) | $2.71 | $2.40 | 15.14 M | $1.78 B |
| 09/19/2025 | $2.51 | $2.50 (-0.4%) | $2.56 | $2.35 | 8.66 M | $1.75 B |
| 09/18/2025 | $2.33 | $2.45 (5.15%) | $2.48 | $2.25 | 10.66 M | $1.71 B |
| 09/17/2025 | $2.04 | $2.19 (7.35%) | $2.27 | $1.97 | 13.63 M | $1.53 B |
| 09/16/2025 | $2.16 | $2.06 (-4.63%) | $2.19 | $2.03 | 7.87 M | $1.44 B |
| 09/15/2025 | $2.22 | $2.18 (-1.8%) | $2.37 | $2.12 | 15.57 M | $1.52 B |
| 09/12/2025 | $2.17 | $2.17 (0%) | $2.22 | $2.00 | 10.13 M | $1.52 B |
| 09/11/2025 | $2.13 | $2.16 (1.41%) | $2.23 | $2.11 | 6.42 M | $1.51 B |
| 09/10/2025 | $2.25 | $2.11 (-6.22%) | $2.25 | $2.07 | 5.56 M | $1.47 B |
| 09/09/2025 | $2.30 | $2.22 (-3.48%) | $2.34 | $2.14 | 7.41 M | $1.55 B |
| 09/08/2025 | $1.94 | $2.31 (19.07%) | $2.38 | $1.93 | 14.17 M | $1.61 B |
| 09/05/2025 | $2.52 | $2.00 (-20.63%) | $2.54 | $2.00 | 14.86 M | $1.40 B |
| 09/04/2025 | $2.32 | $2.48 (6.9%) | $2.69 | $2.25 | 15.18 M | $1.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
