5 DAY PERFORMANCE
+36.14%
1 MONTH PERFORMANCE
+11.76%
3 MONTH PERFORMANCE
-29.63%
6 MONTH PERFORMANCE
-47.71%
YEAR-TO-DATE PERFORMANCE
-30.91%
1 YEAR PERFORMANCE
-49.11%
Wheels Up Experience Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.97 | $1.15 (18.56%) | $1.16 | $0.90 | 1.00 M | $802.51 B |
| 04/29/2025 | $0.87 | $0.99 (13.26%) | $0.99 | $0.86 | 811,100 | $687.65 B |
| 04/28/2025 | $0.85 | $0.85 (-0.51%) | $0.85 | $0.82 | 405,449 | $593.23 B |
| 04/25/2025 | $0.82 | $0.84 (2.12%) | $0.85 | $0.80 | 483,039 | $584.37 B |
| 04/24/2025 | $0.80 | $0.84 (5.35%) | $0.85 | $0.77 | 695,300 | $588.14 B |
| 04/23/2025 | $0.79 | $0.77 (-1.92%) | $0.82 | $0.75 | 590,143 | $540.68 B |
| 04/22/2025 | $0.81 | $0.75 (-7.4%) | $0.82 | $0.75 | 699,106 | $523.45 B |
| 04/21/2025 | $0.77 | $0.78 (1.3%) | $0.80 | $0.74 | 475,750 | $544.38 B |
| 04/17/2025 | $0.82 | $0.83 (1.5%) | $0.85 | $0.81 | 419,000 | $579.27 B |
| 04/16/2025 | $0.80 | $0.82 (3.03%) | $0.85 | $0.79 | 536,300 | $572.23 B |
| 04/15/2025 | $0.84 | $0.81 (-4.02%) | $0.84 | $0.78 | 505,607 | $565.46 B |
| 04/14/2025 | $0.86 | $0.80 (-7.45%) | $0.87 | $0.77 | 723,300 | $558.20 B |
| 04/11/2025 | $0.84 | $0.85 (1.07%) | $0.85 | $0.79 | 544,655 | $592.46 B |
| 04/10/2025 | $0.84 | $0.80 (-4.47%) | $0.88 | $0.80 | 991,520 | $557.99 B |
| 04/09/2025 | $0.81 | $0.89 (10%) | $0.93 | $0.79 | 951,900 | $621.07 B |
| 04/08/2025 | $1.00 | $0.80 (-19.69%) | $1.00 | $0.78 | 647,407 | $560.43 B |
| 04/07/2025 | $0.84 | $0.96 (14.2%) | $0.98 | $0.79 | 770,447 | $669.92 B |
| 04/04/2025 | $0.86 | $0.88 (2.66%) | $0.90 | $0.79 | 1.28 M | $616.12 B |
| 04/03/2025 | $0.92 | $0.86 (-6.54%) | $0.93 | $0.84 | 1.23 M | $597.00 B |
| 04/02/2025 | $0.96 | $0.93 (-2.94%) | $0.99 | $0.91 | 1.03 M | $650.24 B |
| 04/01/2025 | $1.00 | $0.98 (-2.21%) | $1.00 | $0.95 | 625,800 | $682.41 B |
| 03/31/2025 | $1.01 | $1.01 (0%) | $1.02 | $0.97 | 722,400 | $704.81 B |
| 03/28/2025 | $1.07 | $1.02 (-4.67%) | $1.13 | $1.00 | 643,675 | $711.79 B |
| 03/27/2025 | $1.05 | $1.08 (2.86%) | $1.10 | $1.04 | 443,748 | $753.66 B |
| 03/26/2025 | $1.13 | $1.07 (-5.31%) | $1.13 | $1.05 | 469,958 | $746.68 B |
| 03/25/2025 | $1.15 | $1.12 (-2.61%) | $1.18 | $1.07 | 582,400 | $781.58 B |
| 03/24/2025 | $1.07 | $1.16 (8.41%) | $1.19 | $1.06 | 1.13 M | $809.49 B |
| 03/21/2025 | $1.08 | $1.05 (-2.78%) | $1.11 | $1.04 | 843,741 | $732.73 B |
| 03/20/2025 | $1.11 | $1.08 (-2.7%) | $1.13 | $1.06 | 377,809 | $753.66 B |
| 03/19/2025 | $1.04 | $1.12 (7.69%) | $1.14 | $1.04 | 703,000 | $781.58 B |
| 03/18/2025 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.03 | 582,400 | $732.73 B |
| 03/17/2025 | $1.09 | $1.10 (0.92%) | $1.12 | $1.06 | 569,498 | $767.62 B |
| 03/14/2025 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.07 | 693,025 | $760.64 B |
| 03/13/2025 | $1.00 | $1.11 (11%) | $1.12 | $1.00 | 967,005 | $774.60 B |
| 03/12/2025 | $1.17 | $1.01 (-13.68%) | $1.17 | $0.95 | 2.45 M | $704.81 B |
| 03/11/2025 | $1.09 | $1.13 (3.67%) | $1.14 | $1.07 | 1.33 M | $788.56 B |
| 03/10/2025 | $1.12 | $1.07 (-4.46%) | $1.13 | $1.04 | 1.37 M | $746.68 B |
| 03/07/2025 | $1.20 | $1.12 (-6.67%) | $1.22 | $1.10 | 1.21 M | $781.58 B |
| 03/06/2025 | $1.25 | $1.19 (-4.8%) | $1.28 | $1.17 | 837,515 | $830.43 B |
| 03/05/2025 | $1.16 | $1.24 (6.9%) | $1.26 | $1.13 | 841,422 | $865.32 B |
| 03/04/2025 | $1.13 | $1.18 (4.42%) | $1.22 | $1.10 | 1.04 M | $823.45 B |
| 03/03/2025 | $1.22 | $1.17 (-4.1%) | $1.32 | $1.15 | 773,656 | $816.47 B |
| 02/28/2025 | $1.15 | $1.21 (5.22%) | $1.21 | $1.12 | 1.07 M | $844.38 B |
| 02/27/2025 | $1.22 | $1.14 (-6.56%) | $1.22 | $1.13 | 1.18 M | $795.53 B |
| 02/26/2025 | $1.27 | $1.20 (-5.51%) | $1.28 | $1.18 | 808,900 | $837.40 B |
| 02/25/2025 | $1.34 | $1.27 (-5.22%) | $1.34 | $1.23 | 745,061 | $886.25 B |
| 02/24/2025 | $1.45 | $1.31 (-9.66%) | $1.45 | $1.28 | 1.01 M | $914.17 B |
| 02/21/2025 | $1.51 | $1.42 (-5.96%) | $1.53 | $1.42 | 567,700 | $990.93 B |
| 02/20/2025 | $1.47 | $1.49 (1.36%) | $1.49 | $1.44 | 247,617 | $1,039.78 B |
| 02/19/2025 | $1.46 | $1.48 (1.37%) | $1.50 | $1.41 | 417,142 | $1,032.80 B |
| 02/18/2025 | $1.45 | $1.46 (0.69%) | $1.51 | $1.45 | 382,309 | $1,018.84 B |
| 02/14/2025 | $1.41 | $1.45 (2.84%) | $1.47 | $1.41 | 441,188 | $1,011.86 B |
| 02/13/2025 | $1.45 | $1.40 (-3.45%) | $1.45 | $1.40 | 371,266 | $976.97 B |
| 02/12/2025 | $1.40 | $1.42 (1.43%) | $1.45 | $1.37 | 554,111 | $990.93 B |
| 02/11/2025 | $1.50 | $1.43 (-4.67%) | $1.50 | $1.41 | 585,953 | $997.91 B |
| 02/10/2025 | $1.50 | $1.51 (0.67%) | $1.54 | $1.47 | 559,403 | $1,053.73 B |
| 02/07/2025 | $1.51 | $1.48 (-1.99%) | $1.54 | $1.48 | 586,135 | $1,032.80 B |
| 02/06/2025 | $1.45 | $1.52 (4.83%) | $1.53 | $1.45 | 688,469 | $1,060.71 B |
| 02/05/2025 | $1.51 | $1.45 (-3.97%) | $1.51 | $1.42 | 1.36 M | $1,011.86 B |
| 02/04/2025 | $1.51 | $1.51 (0%) | $1.52 | $1.46 | 673,698 | $1,053.73 B |
| 02/03/2025 | $1.55 | $1.50 (-3.23%) | $1.55 | $1.45 | 1.06 M | $1,046.75 B |
| 01/31/2025 | $1.60 | $1.56 (-2.5%) | $1.64 | $1.55 | 1.44 M | $1,088.62 B |
| 01/30/2025 | $1.59 | $1.62 (1.89%) | $1.65 | $1.59 | 811,346 | $1,130.49 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.
