5 DAY PERFORMANCE
-7.22%
1 MONTH PERFORMANCE
-34.44%
3 MONTH PERFORMANCE
-29.19%
6 MONTH PERFORMANCE
-69.50%
YEAR-TO-DATE PERFORMANCE
-7.05%
1 YEAR PERFORMANCE
-59.06%
Wheels Up Experience Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $0.75 | $0.62 (-17.93%) | $0.78 | $0.60 | 6.32 M | $444.27 M |
| 02/18/2026 | $0.73 | $0.70 (-3.17%) | $0.77 | $0.68 | 2.88 M | $507.29 M |
| 02/17/2026 | $0.66 | $0.71 (7.89%) | $0.76 | $0.64 | 2.26 M | $514.00 M |
| 02/13/2026 | $0.66 | $0.66 (-0.38%) | $0.69 | $0.64 | 1.01 M | $459.59 M |
| 02/12/2026 | $0.65 | $0.64 (-2.26%) | $0.67 | $0.62 | 1.79 M | $444.07 M |
| 02/11/2026 | $0.66 | $0.64 (-3.49%) | $0.68 | $0.63 | 1.09 M | $448.34 M |
| 02/10/2026 | $0.67 | $0.67 (0.48%) | $0.71 | $0.64 | 1.85 M | $470.56 M |
| 02/09/2026 | $0.68 | $0.69 (1.66%) | $0.73 | $0.66 | 2.09 M | $483.22 M |
| 02/06/2026 | $0.60 | $0.67 (12.08%) | $0.68 | $0.60 | 2.23 M | $470.15 M |
| 02/05/2026 | $0.59 | $0.60 (2.58%) | $0.62 | $0.56 | 3.62 M | $419.47 M |
| 02/04/2026 | $0.64 | $0.59 (-7.45%) | $0.65 | $0.58 | 2.53 M | $414.02 M |
| 02/03/2026 | $0.61 | $0.63 (3.28%) | $0.65 | $0.59 | 2.25 M | $440.37 M |
| 02/02/2026 | $0.63 | $0.60 (-5.03%) | $0.66 | $0.58 | 3.74 M | $418.21 M |
| 01/30/2026 | $0.68 | $0.63 (-7.35%) | $0.68 | $0.63 | 2.76 M | $440.37 M |
| 01/29/2026 | $0.69 | $0.69 (-0.17%) | $0.70 | $0.65 | 2.89 M | $482.87 M |
| 01/28/2026 | $0.75 | $0.69 (-7.44%) | $0.75 | $0.67 | 2.52 M | $484.40 M |
| 01/27/2026 | $0.76 | $0.73 (-3.75%) | $0.77 | $0.72 | 1.53 M | $511.11 M |
| 01/26/2026 | $0.77 | $0.75 (-1.99%) | $0.78 | $0.73 | 2.78 M | $527.53 M |
| 01/23/2026 | $0.83 | $0.78 (-5.78%) | $0.85 | $0.75 | 2.90 M | $546.90 M |
| 01/22/2026 | $0.86 | $0.83 (-3.33%) | $0.91 | $0.83 | 2.86 M | $581.15 M |
| 01/21/2026 | $0.93 | $0.87 (-7.4%) | $0.97 | $0.83 | 5.53 M | $604.91 M |
| 01/20/2026 | $0.94 | $0.93 (-0.69%) | $0.97 | $0.91 | 4.00 M | $650.35 M |
| 01/16/2026 | $0.97 | $0.98 (1.42%) | $1.10 | $0.97 | 10.31 M | $687.74 M |
| 01/15/2026 | $1.09 | $0.93 (-14.67%) | $1.09 | $0.93 | 13.37 M | $650.14 M |
| 01/14/2026 | $1.04 | $1.10 (5.77%) | $1.21 | $0.98 | 11.41 M | $768.90 M |
| 01/13/2026 | $1.17 | $1.05 (-10.26%) | $1.22 | $1.04 | 21.26 M | $733.95 M |
| 01/12/2026 | $0.86 | $0.99 (15.88%) | $1.17 | $0.80 | 82.48 M | $692.64 M |
| 01/09/2026 | $0.67 | $0.68 (0.9%) | $0.72 | $0.63 | 2.18 M | $472.52 M |
| 01/08/2026 | $0.67 | $0.65 (-2.81%) | $0.67 | $0.62 | 1.87 M | $455.19 M |
| 01/07/2026 | $0.67 | $0.65 (-2.85%) | $0.68 | $0.65 | 1.45 M | $454.98 M |
| 01/06/2026 | $0.70 | $0.66 (-5.65%) | $0.72 | $0.65 | 2.18 M | $461.83 M |
| 01/05/2026 | $0.66 | $0.69 (3.33%) | $0.71 | $0.65 | 2.34 M | $479.51 M |
| 01/02/2026 | $0.67 | $0.66 (-1.82%) | $0.68 | $0.63 | 2.59 M | $459.80 M |
| 12/31/2025 | $0.61 | $0.66 (7.4%) | $0.67 | $0.56 | 10.00 M | $458.75 M |
| 12/30/2025 | $0.62 | $0.62 (0.58%) | $0.64 | $0.61 | 3.62 M | $435.89 M |
| 12/29/2025 | $0.66 | $0.61 (-7.47%) | $0.67 | $0.60 | 3.83 M | $423.66 M |
| 12/26/2025 | $0.78 | $0.67 (-13.9%) | $0.78 | $0.65 | 3.47 M | $469.45 M |
| 12/24/2025 | $0.65 | $0.70 (8.25%) | $0.76 | $0.64 | 6.15 M | $491.81 M |
| 12/23/2025 | $0.63 | $0.63 (-0.02%) | $0.67 | $0.63 | 1.96 M | $440.30 M |
| 12/22/2025 | $0.65 | $0.63 (-3.71%) | $0.67 | $0.61 | 3.11 M | $436.94 M |
| 12/19/2025 | $0.62 | $0.66 (6.6%) | $0.69 | $0.61 | 3.22 M | $461.97 M |
| 12/18/2025 | $0.65 | $0.62 (-4.99%) | $0.66 | $0.62 | 2.33 M | $432.68 M |
| 12/17/2025 | $0.71 | $0.64 (-10.17%) | $0.73 | $0.63 | 2.50 M | $445.82 M |
| 12/16/2025 | $0.66 | $0.69 (5.16%) | $0.72 | $0.65 | 2.34 M | $481.54 M |
| 12/15/2025 | $0.74 | $0.67 (-9.46%) | $0.74 | $0.66 | 2.00 M | $468.33 M |
| 12/12/2025 | $0.80 | $0.70 (-12.1%) | $0.82 | $0.70 | 3.26 M | $491.53 M |
| 12/11/2025 | $0.80 | $0.81 (0.71%) | $0.87 | $0.77 | 3.00 M | $563.18 M |
| 12/10/2025 | $0.74 | $0.79 (7.26%) | $0.81 | $0.70 | 3.99 M | $553.26 M |
| 12/09/2025 | $0.66 | $0.75 (13.77%) | $0.76 | $0.64 | 3.39 M | $524.88 M |
| 12/08/2025 | $0.61 | $0.67 (9.26%) | $0.68 | $0.61 | 3.16 M | $465.88 M |
| 12/05/2025 | $0.66 | $0.61 (-7.68%) | $0.66 | $0.61 | 2.30 M | $422.89 M |
| 12/04/2025 | $0.62 | $0.66 (6.32%) | $0.68 | $0.59 | 3.06 M | $461.20 M |
| 12/03/2025 | $0.62 | $0.62 (-0.03%) | $0.64 | $0.59 | 3.91 M | $433.31 M |
| 12/02/2025 | $0.73 | $0.62 (-14.75%) | $0.73 | $0.60 | 6.95 M | $434.99 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 |
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.
