Skip to main content

Wheels Up Experience Inc (NY: UP )

2.660 -0.220 (-7.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 2.860 2.860 2.650 2.660 517,517 -0.22(-7.64%)
Apr 11, 2024 2.870 3.010 2.730 2.880 491,955 +0.03(+1.05%)
Apr 10, 2024 2.770 2.865 2.690 2.850 465,757 -0.08(-2.73%)
Apr 09, 2024 2.790 3.050 2.750 2.930 592,978 +0.21(+7.72%)
Apr 08, 2024 2.660 2.770 2.635 2.720 263,060 +0.06(+2.26%)
Apr 05, 2024 2.630 2.700 2.510 2.660 552,742 +0.01(+0.38%)
Apr 04, 2024 2.720 2.930 2.610 2.650 733,058 -0.06(-2.21%)
Apr 03, 2024 2.620 2.740 2.520 2.710 414,004 +0.09(+3.44%)
Apr 02, 2024 2.820 2.820 2.530 2.620 601,691 -0.26(-9.03%)
Apr 01, 2024 2.880 2.940 2.690 2.880 566,348 +0.01(+0.35%)
Mar 28, 2024 3.010 3.105 2.840 2.870 393,959 -0.14(-4.65%)
Mar 27, 2024 2.890 3.010 2.770 3.010 414,893 +0.13(+4.51%)
Mar 26, 2024 3.060 3.060 2.850 2.880 389,212 -0.15(-4.95%)
Mar 25, 2024 3.070 3.240 2.920 3.030 480,101 -0.06(-1.94%)
Mar 22, 2024 3.130 3.245 3.000 3.090 737,137 -0.04(-1.28%)
Mar 21, 2024 2.800 3.140 2.760 3.130 954,538 +0.37(+13.41%)
Mar 20, 2024 2.650 2.770 2.610 2.760 774,404 -0.03(-1.08%)
Mar 19, 2024 2.510 2.790 2.500 2.790 715,879 +0.23(+8.98%)
Mar 18, 2024 2.610 2.630 2.391 2.560 654,123 -0.10(-3.76%)
Mar 15, 2024 2.740 2.950 2.615 2.660 1,445,092 -0.06(-2.21%)
Mar 14, 2024 2.540 2.750 2.531 2.720 779,835 +0.16(+6.25%)
Mar 13, 2024 2.420 2.590 2.410 2.560 807,347 +0.10(+4.07%)
Mar 12, 2024 2.390 2.490 2.290 2.460 640,683 +0.04(+1.65%)
Mar 11, 2024 2.370 2.445 2.220 2.420 667,003 +0.00(+0.00%)
Mar 08, 2024 2.420 2.510 2.400 2.420 627,540 +0.01(+0.41%)
Mar 07, 2024 2.720 2.790 2.235 2.410 1,349,436 -0.34(-12.36%)
Mar 06, 2024 2.700 2.770 2.620 2.750 779,415 +0.12(+4.56%)
Mar 05, 2024 2.680 2.800 2.610 2.630 773,531 -0.09(-3.31%)
Mar 04, 2024 2.930 2.940 2.685 2.720 690,108 -0.19(-6.53%)
Mar 01, 2024 2.800 3.020 2.660 2.910 723,754 +0.11(+3.93%)
Feb 29, 2024 2.850 2.910 2.730 2.800 501,952 -0.02(-0.71%)
Feb 28, 2024 3.000 3.010 2.810 2.820 682,102 -0.21(-6.93%)
Feb 27, 2024 3.140 3.169 2.940 3.030 701,752 -0.04(-1.30%)
Feb 26, 2024 2.980 3.090 2.910 3.070 563,798 +0.07(+2.33%)
Feb 23, 2024 3.010 3.100 2.770 3.000 684,576 -0.01(-0.33%)
Feb 22, 2024 3.210 3.222 3.000 3.010 441,730 -0.15(-4.75%)
Feb 21, 2024 3.340 3.400 3.030 3.160 963,873 -0.22(-6.51%)
Feb 20, 2024 3.400 3.510 3.300 3.380 480,782 -0.04(-1.17%)
Feb 16, 2024 3.380 3.620 3.290 3.420 718,413 +0.04(+1.18%)
Feb 15, 2024 3.230 3.440 3.230 3.380 577,972 +0.17(+5.30%)
Feb 14, 2024 3.580 3.644 3.105 3.210 1,043,218 -0.30(-8.55%)
Feb 13, 2024 3.610 3.729 3.410 3.510 822,213 -0.34(-8.83%)
Feb 12, 2024 3.520 3.955 3.481 3.850 716,092 +0.32(+9.07%)
Feb 09, 2024 3.430 3.540 3.320 3.530 729,544 +0.10(+2.92%)
Feb 08, 2024 3.450 3.585 3.370 3.430 729,957 +0.07(+2.08%)
Feb 07, 2024 3.490 3.596 3.300 3.360 664,181 -0.13(-3.72%)
Feb 06, 2024 3.330 3.650 3.330 3.490 841,732 +0.14(+4.18%)
Feb 05, 2024 3.310 3.580 3.250 3.350 784,625 -0.03(-0.89%)
Feb 02, 2024 3.460 3.460 3.270 3.380 541,363 -0.03(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.