-
5 DAY PERFORMANCE
-3.69% -
1 MONTH PERFORMANCE
-6.70% -
3 MONTH PERFORMANCE
+11.17% -
6 MONTH PERFORMANCE
-25.89% -
YEAR-TO-DATE PERFORMANCE
-39.07% -
1 YEAR PERFORMANCE
+26.67%
Wheels Up Experience Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2.02 | $2.09 (3.47%) | $2.09 | $1.98 | 846,958 | $1.46 B |
| 11/15/2024 | $2.04 | $2.00 (-1.96%) | $2.04 | $1.92 | 1.64 M | $1.40 B |
| 11/14/2024 | $2.16 | $2.01 (-6.94%) | $2.25 | $2.01 | 1.02 M | $1.40 B |
| 11/13/2024 | $2.06 | $2.17 (5.34%) | $2.25 | $2.02 | 1.61 M | $1.51 B |
| 11/12/2024 | $2.05 | $2.03 (-0.98%) | $2.10 | $1.98 | 617,700 | $1.42 B |
| 11/11/2024 | $2.02 | $2.07 (2.48%) | $2.10 | $2.00 | 783,690 | $1.44 B |
| 11/08/2024 | $2.05 | $2.01 (-1.95%) | $2.05 | $1.94 | 1.13 M | $1.40 B |
| 11/07/2024 | $2.21 | $2.04 (-7.69%) | $2.27 | $2.01 | 1.29 M | $1.42 B |
| 11/06/2024 | $2.18 | $2.17 (-0.46%) | $2.25 | $2.12 | 1.39 M | $1.51 B |
| 11/05/2024 | $1.95 | $2.08 (6.67%) | $2.15 | $1.93 | 1.13 M | $1.45 B |
| 11/04/2024 | $2.08 | $1.96 (-5.77%) | $2.08 | $1.93 | 804,973 | $1.37 B |
| 11/01/2024 | $2.06 | $2.08 (0.97%) | $2.13 | $2.00 | 592,500 | $1.45 B |
| 10/31/2024 | $2.13 | $2.04 (-4.23%) | $2.17 | $1.98 | 893,800 | $1.42 B |
| 10/30/2024 | $2.14 | $2.18 (1.87%) | $2.21 | $2.10 | 612,028 | $1.52 B |
| 10/29/2024 | $2.24 | $2.15 (-4.02%) | $2.24 | $2.10 | 459,700 | $1.50 B |
| 10/28/2024 | $2.18 | $2.23 (2.29%) | $2.25 | $2.18 | 480,603 | $1.56 B |
| 10/25/2024 | $2.27 | $2.15 (-5.29%) | $2.29 | $2.13 | 481,526 | $1.50 B |
| 10/24/2024 | $2.16 | $2.24 (3.7%) | $2.27 | $2.12 | 822,728 | $1.56 B |
| 10/23/2024 | $2.15 | $2.13 (-0.93%) | $2.18 | $2.07 | 908,230 | $1.49 B |
| 10/22/2024 | $2.12 | $2.18 (2.83%) | $2.21 | $2.06 | 583,546 | $1.52 B |
| 10/21/2024 | $2.19 | $2.09 (-4.57%) | $2.21 | $2.06 | 404,400 | $1.46 B |
| 10/18/2024 | $2.11 | $2.24 (6.16%) | $2.25 | $2.08 | 737,400 | $1.56 B |
| 10/17/2024 | $2.15 | $2.08 (-3.26%) | $2.16 | $2.04 | 592,302 | $1.45 B |
| 10/16/2024 | $2.11 | $2.20 (4.27%) | $2.26 | $2.10 | 674,011 | $1.53 B |
| 10/15/2024 | $2.10 | $2.07 (-1.43%) | $2.14 | $2.04 | 475,900 | $1.44 B |
| 10/14/2024 | $2.15 | $2.12 (-1.4%) | $2.16 | $2.09 | 283,105 | $1.48 B |
| 10/11/2024 | $2.04 | $2.14 (4.9%) | $2.14 | $2.04 | 462,656 | $1.49 B |
| 10/10/2024 | $2.15 | $2.06 (-4.19%) | $2.19 | $2.01 | 695,200 | $1.44 B |
| 10/09/2024 | $2.21 | $2.18 (-1.36%) | $2.25 | $2.17 | 283,329 | $1.52 B |
| 10/08/2024 | $2.38 | $2.17 (-8.82%) | $2.39 | $2.15 | 607,613 | $1.51 B |
| 10/07/2024 | $2.35 | $2.42 (2.98%) | $2.49 | $2.35 | 1.45 M | $1.69 B |
| 10/04/2024 | $2.24 | $2.38 (6.25%) | $2.44 | $2.24 | 883,377 | $1.66 B |
| 10/03/2024 | $2.28 | $2.19 (-3.95%) | $2.37 | $2.18 | 721,030 | $1.53 B |
| 10/02/2024 | $2.21 | $2.27 (2.71%) | $2.28 | $2.17 | 326,640 | $1.58 B |
| 10/01/2024 | $2.39 | $2.23 (-6.69%) | $2.41 | $2.16 | 552,726 | $1.56 B |
| 09/30/2024 | $2.41 | $2.42 (0.41%) | $2.48 | $2.32 | 928,200 | $1.69 B |
| 09/27/2024 | $2.28 | $2.40 (5.26%) | $2.45 | $2.22 | 981,482 | $1.67 B |
| 09/26/2024 | $2.07 | $2.25 (8.7%) | $2.28 | $2.07 | 1.12 M | $1.57 B |
| 09/25/2024 | $2.07 | $1.99 (-3.86%) | $2.09 | $1.92 | 991,300 | $1.39 B |
| 09/24/2024 | $2.06 | $2.08 (0.97%) | $2.16 | $2.01 | 640,527 | $1.45 B |
| 09/23/2024 | $2.44 | $2.04 (-16.39%) | $2.50 | $2.03 | 1.34 M | $1.42 B |
| 09/20/2024 | $2.49 | $2.36 (-5.22%) | $2.49 | $2.27 | 5.64 M | $1.65 B |
| 09/19/2024 | $2.40 | $2.46 (2.5%) | $2.46 | $2.34 | 760,900 | $1.72 B |
| 09/18/2024 | $2.20 | $2.28 (3.64%) | $2.38 | $2.18 | 794,718 | $1.59 B |
| 09/17/2024 | $2.20 | $2.21 (0.45%) | $2.32 | $2.18 | 896,238 | $1.54 B |
| 09/16/2024 | $2.26 | $2.17 (-3.98%) | $2.30 | $2.16 | 625,634 | $1.51 B |
| 09/13/2024 | $2.23 | $2.25 (0.9%) | $2.26 | $2.15 | 876,425 | $1.57 B |
| 09/12/2024 | $2.14 | $2.18 (1.87%) | $2.25 | $2.08 | 820,900 | $1.52 B |
| 09/11/2024 | $2.04 | $2.13 (4.41%) | $2.16 | $1.99 | 799,261 | $1.49 B |
| 09/10/2024 | $1.93 | $2.07 (7.25%) | $2.10 | $1.82 | 955,430 | $1.44 B |
| 09/09/2024 | $1.70 | $1.97 (15.88%) | $1.99 | $1.69 | 1.58 M | $1.37 B |
| 09/06/2024 | $1.70 | $1.69 (-0.59%) | $1.71 | $1.64 | 434,400 | $1.18 B |
| 09/05/2024 | $1.70 | $1.70 (0%) | $1.73 | $1.65 | 527,800 | $1.19 B |
| 09/04/2024 | $1.69 | $1.69 (0%) | $1.76 | $1.65 | 549,811 | $1.18 B |
| 09/03/2024 | $1.77 | $1.72 (-2.82%) | $1.77 | $1.67 | 1.05 M | $1.20 B |
| 08/30/2024 | $1.82 | $1.77 (-2.75%) | $1.88 | $1.74 | 839,146 | $1.23 B |
| 08/29/2024 | $1.89 | $1.82 (-3.7%) | $1.95 | $1.81 | 607,300 | $1.27 B |
| 08/28/2024 | $1.89 | $1.86 (-1.59%) | $1.92 | $1.82 | 464,404 | $1.30 B |
| 08/27/2024 | $1.93 | $1.90 (-1.55%) | $1.97 | $1.89 | 422,200 | $1.33 B |
| 08/26/2024 | $2.00 | $1.98 (-1%) | $2.07 | $1.91 | 731,899 | $1.38 B |
| 08/23/2024 | $1.84 | $2.00 (8.7%) | $2.01 | $1.81 | 1.34 M | $1.39 B |
| 08/22/2024 | $1.89 | $1.79 (-5.29%) | $1.89 | $1.75 | 698,200 | $1.25 B |
| 08/21/2024 | $1.85 | $1.86 (0.54%) | $1.89 | $1.77 | 854,800 | $1.30 B |
| 08/20/2024 | $1.96 | $1.89 (-3.57%) | $1.98 | $1.84 | 780,300 | $1.32 B |
| 08/19/2024 | $1.84 | $1.98 (7.61%) | $2.05 | $1.84 | 1.26 M | $1.38 B |