-
5 DAY PERFORMANCE
+6.67% -
1 MONTH PERFORMANCE
+35.59% -
3 MONTH PERFORMANCE
+8.11% -
6 MONTH PERFORMANCE
-16.67% -
YEAR-TO-DATE PERFORMANCE
-30.03% -
1 YEAR PERFORMANCE
+15.94%
Wheels Up Experience Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.41 | $2.42 (0.41%) | $2.48 | $2.32 | 928,200 | $1.67 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 |
| 08/16/2024 | $2.13 | $1.88 (-11.74%) | $2.19 | $1.84 | 2.05 M | $1.31 B |
| 08/15/2024 | $2.08 | $2.16 (3.85%) | $2.35 | $2.08 | 2.22 M | $1.51 B |
| 08/14/2024 | $1.70 | $1.99 (17.06%) | $2.00 | $1.64 | 1.96 M | $1.39 B |
| 08/13/2024 | $1.64 | $1.68 (2.44%) | $1.77 | $1.63 | 944,583 | $1.17 B |
| 08/12/2024 | $1.76 | $1.63 (-7.39%) | $1.81 | $1.59 | 1.41 M | $1.14 B |
| 08/09/2024 | $1.69 | $1.76 (4.14%) | $1.79 | $1.66 | 947,000 | $1.23 B |
| 08/08/2024 | $1.87 | $1.67 (-10.7%) | $1.90 | $1.55 | 2.25 M | $1.16 B |
| 08/07/2024 | $2.05 | $1.85 (-9.76%) | $2.12 | $1.84 | 1.49 M | $1.29 B |
| 08/06/2024 | $2.09 | $2.02 (-3.35%) | $2.09 | $1.93 | 984,000 | $1.41 B |
| 08/05/2024 | $1.90 | $2.02 (6.32%) | $2.14 | $1.80 | 1.24 M | $1.41 B |
| 08/02/2024 | $2.29 | $2.08 (-9.17%) | $2.37 | $2.07 | 1.17 M | $1.45 B |
| 08/01/2024 | $2.67 | $2.31 (-13.48%) | $2.67 | $2.26 | 1.09 M | $1.61 B |
| 07/31/2024 | $2.63 | $2.63 (0%) | $2.76 | $2.58 | 815,810 | $1.83 B |
| 07/30/2024 | $2.60 | $2.63 (1.15%) | $2.76 | $2.60 | 561,926 | $1.83 B |
| 07/29/2024 | $2.88 | $2.60 (-9.72%) | $2.89 | $2.58 | 1.06 M | $1.81 B |
| 07/26/2024 | $3.11 | $2.80 (-9.97%) | $3.13 | $2.78 | 845,292 | $1.95 B |
| 07/25/2024 | $3.08 | $3.03 (-1.62%) | $3.23 | $3.02 | 522,700 | $2.11 B |
| 07/24/2024 | $3.25 | $3.09 (-4.92%) | $3.35 | $3.06 | 772,511 | $2.16 B |
| 07/23/2024 | $3.21 | $3.33 (3.74%) | $3.54 | $3.20 | 528,200 | $2.32 B |
| 07/22/2024 | $3.51 | $3.23 (-7.98%) | $3.61 | $3.12 | 955,425 | $2.25 B |
| 07/19/2024 | $3.72 | $3.49 (-6.18%) | $3.74 | $3.47 | 830,124 | $2.43 B |
| 07/18/2024 | $3.87 | $3.73 (-3.62%) | $4.00 | $3.72 | 655,181 | $2.60 B |
| 07/17/2024 | $4.02 | $3.87 (-3.73%) | $4.04 | $3.59 | 1.58 M | $2.70 B |
| 07/16/2024 | $3.66 | $4.01 (9.56%) | $4.13 | $3.66 | 1.43 M | $2.80 B |
| 07/15/2024 | $3.84 | $3.61 (-5.99%) | $3.84 | $3.44 | 1.03 M | $2.52 B |
| 07/12/2024 | $3.96 | $3.84 (-3.03%) | $4.18 | $3.65 | 1.89 M | $2.68 B |
| 07/11/2024 | $3.39 | $3.99 (17.7%) | $4.00 | $3.31 | 2.12 M | $2.78 B |
| 07/10/2024 | $3.32 | $3.32 (0%) | $3.51 | $3.04 | 1.22 M | $2.32 B |
| 07/09/2024 | $3.11 | $3.39 (9%) | $3.48 | $2.96 | 1.67 M | $2.36 B |
| 07/08/2024 | $4.02 | $3.06 (-23.88%) | $4.59 | $2.96 | 3.81 M | $2.13 B |
| 07/05/2024 | $3.15 | $4.00 (26.98%) | $4.01 | $3.06 | 4.64 M | $2.79 B |
| 07/03/2024 | $3.00 | $3.24 (8%) | $3.50 | $2.65 | 2.94 M | $2.26 B |
| 07/02/2024 | $2.18 | $3.02 (38.53%) | $3.68 | $2.18 | 13.40 M | $2.11 B |
| 07/01/2024 | $1.91 | $2.22 (16.23%) | $2.23 | $1.89 | 1.12 M | $1.55 B |