Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wheels Up Experience Inc (NY: UP )

2.690 -0.070 (-2.54%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.380 1.440 1.320 1.410 224,445 +0.06(+4.44%)
Oct 30, 2023 1.450 1.450 1.250 1.350 258,241 -0.05(-3.57%)
Oct 27, 2023 1.460 1.480 1.310 1.400 302,198 +0.09(+6.87%)
Oct 26, 2023 1.300 1.350 1.220 1.310 253,348 -0.01(-0.76%)
Oct 25, 2023 1.400 1.430 1.290 1.320 285,866 -0.11(-7.69%)
Oct 24, 2023 1.570 1.570 1.410 1.430 237,173 +0.00(+0.00%)
Oct 23, 2023 1.500 1.569 1.400 1.430 267,282 -0.08(-5.30%)
Oct 20, 2023 1.500 1.580 1.500 1.510 201,293 -0.01(-0.66%)
Oct 19, 2023 1.600 1.650 1.510 1.520 320,402 -0.10(-6.17%)
Oct 18, 2023 1.730 1.730 1.600 1.620 294,791 -0.09(-5.26%)
Oct 17, 2023 1.710 1.830 1.680 1.710 298,852 -0.08(-4.47%)
Oct 16, 2023 1.630 1.825 1.580 1.790 530,984 +0.21(+13.29%)
Oct 13, 2023 1.670 1.708 1.550 1.580 277,852 -0.09(-5.39%)
Oct 12, 2023 1.860 1.870 1.630 1.670 298,730 -0.14(-7.73%)
Oct 11, 2023 1.940 1.978 1.780 1.810 292,809 -0.15(-7.65%)
Oct 10, 2023 1.780 2.030 1.770 1.960 303,291 +0.14(+7.69%)
Oct 09, 2023 1.780 1.820 1.710 1.820 219,171 -0.02(-1.09%)
Oct 06, 2023 1.960 1.960 1.820 1.840 281,904 -0.11(-5.64%)
Oct 05, 2023 2.040 2.050 1.725 1.950 1,148,670 -0.08(-3.94%)
Oct 04, 2023 2.100 2.137 2.002 2.030 397,058 -0.03(-1.46%)
Oct 03, 2023 2.110 2.360 2.030 2.060 728,352 -0.05(-2.37%)
Oct 02, 2023 2.050 2.160 2.000 2.110 540,357 +0.04(+1.93%)
Sep 29, 2023 2.190 2.370 2.040 2.070 518,307 -0.07(-3.27%)
Sep 28, 2023 2.250 2.300 2.130 2.140 349,648 -0.10(-4.46%)
Sep 27, 2023 2.080 2.710 2.070 2.240 1,166,465 +0.14(+6.67%)
Sep 26, 2023 2.370 2.450 2.050 2.100 559,763 -0.31(-12.86%)
Sep 25, 2023 2.370 2.450 2.381 2.410 319,147 +0.02(+0.84%)
Sep 22, 2023 2.750 2.780 2.330 2.390 625,197 -0.23(-8.78%)
Sep 21, 2023 2.720 2.770 2.510 2.620 460,636 -0.10(-3.68%)
Sep 20, 2023 2.840 2.872 2.550 2.720 509,327 -0.10(-3.55%)
Sep 19, 2023 3.010 3.010 2.815 2.820 407,488 -0.22(-7.24%)
Sep 18, 2023 3.130 3.191 2.800 3.040 966,420 -0.12(-3.80%)
Sep 15, 2023 3.280 3.580 3.000 3.160 1,331,730 -0.05(-1.56%)
Sep 14, 2023 2.610 3.320 2.330 3.210 2,132,631 +0.55(+20.68%)
Sep 13, 2023 3.940 3.940 2.620 2.660 2,548,296 -1.30(-32.83%)
Sep 12, 2023 3.000 4.250 2.810 3.960 3,113,840 +1.06(+36.55%)
Sep 11, 2023 2.730 3.020 2.540 2.900 1,206,867 +0.25(+9.43%)
Sep 08, 2023 2.380 2.680 2.350 2.650 1,017,717 +0.28(+11.81%)
Sep 07, 2023 2.200 2.400 1.960 2.370 633,132 +0.16(+7.24%)
Sep 06, 2023 2.620 2.780 2.140 2.210 1,295,822 -0.35(-13.67%)
Sep 05, 2023 1.990 2.590 1.990 2.560 1,826,767 +0.56(+28.00%)
Sep 01, 2023 1.900 2.160 1.900 2.000 1,411,912 +0.08(+4.17%)
Aug 31, 2023 1.780 1.980 1.730 1.920 722,318 +0.15(+8.47%)
Aug 30, 2023 1.520 1.820 1.490 1.770 848,264 +0.24(+15.69%)
Aug 29, 2023 1.380 1.580 1.370 1.530 718,065 +0.18(+13.33%)
Aug 28, 2023 1.340 1.380 1.297 1.350 237,265 +0.01(+0.75%)
Aug 25, 2023 1.150 1.400 1.150 1.340 747,111 +0.20(+17.54%)
Aug 24, 2023 1.410 1.480 1.130 1.140 859,307 -0.34(-22.97%)
Aug 23, 2023 1.440 1.500 1.370 1.480 660,668 +0.06(+4.23%)
Aug 22, 2023 1.490 1.580 1.365 1.420 789,650 -0.04(-2.74%)
Aug 21, 2023 1.360 1.490 1.280 1.460 1,168,093 +0.13(+9.77%)
Aug 18, 2023 1.340 1.350 1.272 1.330 1,102,646 -0.12(-8.28%)
Aug 17, 2023 1.670 1.680 1.400 1.450 2,031,372 -0.29(-16.67%)
Aug 16, 2023 1.630 2.060 1.530 1.740 16,226,624 +0.23(+15.23%)
Aug 15, 2023 2.000 2.000 1.110 1.510 5,204,284 +0.09(+6.34%)
Aug 14, 2023 1.170 1.420 1.140 1.420 1,678,006 +0.30(+26.79%)
Aug 11, 2023 1.270 1.290 1.030 1.120 1,361,661 -0.19(-14.50%)
Aug 10, 2023 1.510 1.600 1.230 1.310 1,805,902 -0.25(-16.03%)
Aug 09, 2023 2.630 2.630 1.250 1.560 5,739,360 -0.84(-35.00%)
Aug 08, 2023 2.090 2.440 2.020 2.400 1,250,463 +0.28(+13.21%)
Aug 07, 2023 2.210 2.240 2.040 2.120 427,546 -0.09(-4.07%)
Aug 04, 2023 2.370 2.420 2.120 2.210 782,025 -0.15(-6.36%)
Aug 03, 2023 2.380 2.425 2.200 2.360 717,549 -0.05(-2.07%)
Aug 02, 2023 2.240 2.690 2.000 2.410 2,321,411 +0.10(+4.33%)
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.