5 DAY PERFORMANCE
-0.77%
1 MONTH PERFORMANCE
+6.61%
3 MONTH PERFORMANCE
+26.47%
6 MONTH PERFORMANCE
-25.00%
YEAR-TO-DATE PERFORMANCE
-21.82%
1 YEAR PERFORMANCE
-31.75%
Wheels Up Experience Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $1.42 | $1.23 (-13.38%) | $1.42 | $1.23 | 9.52 M | $858.87 B |
| 06/26/2025 | $1.34 | $1.40 (4.48%) | $1.46 | $1.34 | 677.42 K | $977.58 B |
| 06/25/2025 | $1.34 | $1.37 (2.24%) | $1.37 | $1.29 | 615.20 K | $956.63 B |
| 06/24/2025 | $1.33 | $1.30 (-2.26%) | $1.42 | $1.30 | 1.71 M | $907.75 B |
| 06/23/2025 | $1.38 | $1.32 (-4.35%) | $1.39 | $1.25 | 2.35 M | $921.72 B |
| 06/20/2025 | $1.40 | $1.35 (-3.57%) | $1.65 | $1.35 | 2.80 M | $942.66 B |
| 06/18/2025 | $1.42 | $1.28 (-9.86%) | $1.52 | $1.28 | 1.73 M | $893.79 B |
| 06/17/2025 | $1.35 | $1.44 (6.67%) | $1.50 | $1.32 | 1.36 M | $1,005.51 B |
| 06/16/2025 | $1.34 | $1.37 (2.24%) | $1.39 | $1.30 | 562.33 K | $956.63 B |
| 06/13/2025 | $1.40 | $1.33 (-5%) | $1.43 | $1.33 | 669.70 K | $928.70 B |
| 06/12/2025 | $1.50 | $1.45 (-3.33%) | $1.51 | $1.43 | 675.70 K | $1,012.49 B |
| 06/11/2025 | $1.57 | $1.51 (-3.82%) | $1.58 | $1.49 | 704.03 K | $1,054.39 B |
| 06/10/2025 | $1.65 | $1.52 (-7.88%) | $1.68 | $1.45 | 1.14 M | $1,061.37 B |
| 06/09/2025 | $1.58 | $1.62 (2.53%) | $1.63 | $1.50 | 852.25 K | $1,131.20 B |
| 06/06/2025 | $1.45 | $1.51 (4.14%) | $1.55 | $1.45 | 824.40 K | $1,054.39 B |
| 06/05/2025 | $1.46 | $1.41 (-3.42%) | $1.46 | $1.38 | 487.47 K | $984.56 B |
| 06/04/2025 | $1.49 | $1.45 (-2.68%) | $1.50 | $1.41 | 611.79 K | $1,012.49 B |
| 06/03/2025 | $1.34 | $1.49 (11.19%) | $1.54 | $1.30 | 884.32 K | $1,040.42 B |
| 06/02/2025 | $1.29 | $1.32 (2.33%) | $1.32 | $1.23 | 706.11 K | $921.72 B |
| 05/30/2025 | $1.21 | $1.31 (8.26%) | $1.32 | $1.18 | 798.32 K | $914.73 B |
| 05/29/2025 | $1.39 | $1.21 (-12.95%) | $1.40 | $1.20 | 1.25 M | $844.91 B |
| 05/28/2025 | $1.68 | $1.39 (-17.26%) | $1.70 | $1.36 | 1.22 M | $970.60 B |
| 05/27/2025 | $1.70 | $1.66 (-2.35%) | $1.72 | $1.62 | 912.83 K | $1,159.13 B |
| 05/23/2025 | $1.59 | $1.68 (5.66%) | $1.69 | $1.54 | 892.91 K | $1,173.09 B |
| 05/22/2025 | $1.66 | $1.63 (-1.81%) | $1.70 | $1.61 | 531.16 K | $1,138.18 B |
| 05/21/2025 | $1.60 | $1.67 (4.37%) | $1.74 | $1.59 | 1.06 M | $1,166.11 B |
| 05/20/2025 | $1.59 | $1.65 (3.77%) | $1.72 | $1.58 | 836.90 K | $1,152.15 B |
| 05/19/2025 | $1.58 | $1.59 (0.63%) | $1.60 | $1.51 | 570.50 K | $1,110.25 B |
| 05/16/2025 | $1.61 | $1.62 (0.62%) | $1.69 | $1.58 | 722.10 K | $1,131.20 B |
| 05/15/2025 | $1.56 | $1.60 (2.56%) | $1.66 | $1.49 | 736.54 K | $1,117.23 B |
| 05/14/2025 | $1.66 | $1.58 (-4.82%) | $1.76 | $1.56 | 883.67 K | $1,103.27 B |
| 05/13/2025 | $1.55 | $1.67 (7.74%) | $1.67 | $1.55 | 1.19 M | $1,166.11 B |
| 05/12/2025 | $1.46 | $1.53 (4.79%) | $1.61 | $1.44 | 977.94 K | $1,068.35 B |
| 05/09/2025 | $1.43 | $1.45 (1.4%) | $1.51 | $1.36 | 960.80 K | $1,012.49 B |
| 05/08/2025 | $1.18 | $1.47 (24.58%) | $1.52 | $1.16 | 1.69 M | $1,026.46 B |
| 05/07/2025 | $1.05 | $1.17 (11.43%) | $1.19 | $1.04 | 631.11 K | $816.98 B |
| 05/06/2025 | $1.06 | $1.06 (0%) | $1.10 | $1.05 | 316.00 K | $740.17 B |
| 05/05/2025 | $1.19 | $1.06 (-10.92%) | $1.19 | $1.05 | 562.42 K | $740.17 B |
| 05/02/2025 | $1.11 | $1.17 (5.41%) | $1.20 | $1.08 | 1.03 M | $816.98 B |
| 05/01/2025 | $1.23 | $1.11 (-9.76%) | $1.23 | $1.03 | 1.43 M | $775.08 B |
| 04/30/2025 | $0.97 | $1.15 (18.56%) | $1.16 | $0.90 | 1.03 M | $803.01 B |
| 04/29/2025 | $0.87 | $0.99 (13.26%) | $0.99 | $0.86 | 811.10 K | $688.08 B |
| 04/28/2025 | $0.85 | $0.85 (-0.51%) | $0.85 | $0.82 | 405.45 K | $593.60 B |
| 04/25/2025 | $0.82 | $0.84 (2.12%) | $0.85 | $0.80 | 483.04 K | $584.73 B |
| 04/24/2025 | $0.80 | $0.84 (5.35%) | $0.85 | $0.77 | 695.30 K | $588.50 B |
| 04/23/2025 | $0.79 | $0.77 (-1.92%) | $0.82 | $0.75 | 590.14 K | $541.02 B |
| 04/22/2025 | $0.81 | $0.75 (-7.4%) | $0.82 | $0.75 | 699.11 K | $523.77 B |
| 04/21/2025 | $0.77 | $0.78 (1.3%) | $0.80 | $0.74 | 475.75 K | $544.72 B |
| 04/17/2025 | $0.82 | $0.83 (1.5%) | $0.85 | $0.81 | 419.00 K | $579.63 B |
| 04/16/2025 | $0.80 | $0.82 (3.03%) | $0.85 | $0.79 | 536.30 K | $572.58 B |
| 04/15/2025 | $0.84 | $0.81 (-4.02%) | $0.84 | $0.78 | 505.61 K | $565.81 B |
| 04/14/2025 | $0.86 | $0.80 (-7.45%) | $0.87 | $0.77 | 723.30 K | $558.55 B |
| 04/11/2025 | $0.84 | $0.85 (1.07%) | $0.85 | $0.79 | 544.66 K | $592.83 B |
| 04/10/2025 | $0.84 | $0.80 (-4.47%) | $0.88 | $0.80 | 991.52 K | $558.34 B |
| 04/09/2025 | $0.81 | $0.89 (10%) | $0.93 | $0.79 | 951.90 K | $621.46 B |
| 04/08/2025 | $1.00 | $0.80 (-19.69%) | $1.00 | $0.78 | 647.41 K | $560.78 B |
| 04/07/2025 | $0.84 | $0.96 (14.2%) | $0.98 | $0.79 | 770.45 K | $670.34 B |
| 04/04/2025 | $0.86 | $0.88 (2.66%) | $0.90 | $0.79 | 1.28 M | $616.50 B |
| 04/03/2025 | $0.92 | $0.86 (-6.54%) | $0.93 | $0.84 | 1.23 M | $597.37 B |
| 04/02/2025 | $0.96 | $0.93 (-2.94%) | $0.99 | $0.91 | 1.03 M | $650.65 B |
| 04/01/2025 | $1.00 | $0.98 (-2.21%) | $1.00 | $0.95 | 625.80 K | $682.84 B |
| 03/31/2025 | $1.01 | $1.01 (0%) | $1.02 | $0.97 | 722.40 K | $705.25 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.
