NYSE - Delayed Quote
USD
Wheels Up Experience Inc. (UP)
3.1900
0.0000
(0.00%)
At close: October 30 at 4:00:03 PM EDT
3.1900
0.0000
(0.00%)
After hours: October 30 at 4:01:07 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.1000
3.2000
2.9600
3.1900
3.1900
55,400
Oct 29, 2026
3.1400
3.1900
3.0700
3.1900
3.1900
45,100
Oct 28, 2026
3.0100
3.1400
2.8310
3.0700
3.0700
94,000
Oct 27, 2026
3.0800
3.2300
2.9800
3.0100
3.0100
191,000
Oct 26, 2026
3.1800
3.1900
3.0800
3.1100
3.1100
42,400
Oct 23, 2026
3.2000
3.2400
3.1100
3.2000
3.2000
61,500
Oct 22, 2026
3.2500
3.3000
3.1700
3.2100
3.2100
58,300
Oct 21, 2026
3.2200
3.3300
3.1900
3.2700
3.2700
71,000
Oct 20, 2026
3.2300
3.3600
3.1300
3.2000
3.2000
93,700
Oct 19, 2026
3.4600
3.4600
3.1900
3.2200
3.2200
50,200
Oct 16, 2026
3.5600
3.6100
3.4100
3.4600
3.4600
62,400
Oct 15, 2026
3.1900
3.5500
3.0800
3.5500
3.5500
97,600
Oct 14, 2026
3.4000
3.4100
3.1000
3.2000
3.2000
129,800
Oct 13, 2026
3.5100
3.6100
3.4000
3.4300
3.4300
55,300
Oct 12, 2026
3.7900
3.7900
3.5600
3.5900
3.5900
39,000
Oct 9, 2026
4.0200
4.0200
3.7100
3.8100
3.8100
96,800
Oct 8, 2026
3.6900
3.9450
3.6300
3.8900
3.8900
85,400
Oct 7, 2026
3.4200
3.8300
3.3400
3.7900
3.7900
112,800
Oct 6, 2026
3.4400
3.5800
3.3500
3.4700
3.4700
132,200
Oct 5, 2026
3.4700
3.5400
3.2400
3.4300
3.4300
110,600
Oct 2, 2026
3.4200
3.5400
3.2200
3.5000
3.5000
60,000
Oct 1, 2026
3.2400
3.4200
3.2400
3.3300
3.3300
80,500
Sep 30, 2026
3.3900
3.4600
3.1900
3.2200
3.2200
299,400
Sep 29, 2026
3.6200
3.6800
3.3950
3.4200
3.4200
55,900
Sep 28, 2026
3.7100
3.8380
3.5800
3.5800
3.5800
62,200
Sep 25, 2026
3.9900
3.9900
3.7700
3.7700
3.7700
53,300
Sep 24, 2026
3.8800
3.9900
3.6060
3.9600
3.9600
117,700
Sep 23, 2026
3.8600
3.9400
3.7500
3.8300
3.8300
63,300
Sep 22, 2026
3.7200
4.0000
3.6900
3.8900
3.8900
119,800
Sep 21, 2026
3.5700
3.7850
3.3500
3.6600
3.6600
108,700
Sep 18, 2026
3.5300
3.7400
3.3000
3.5800
3.5800
300,800
Sep 17, 2026
3.2400
3.7500
3.2000
3.5400
3.5400
218,500
Sep 16, 2026
3.2800
3.3100
3.1400
3.1600
3.1600
157,100
Sep 15, 2026
3.6700
3.6700
3.2200
3.2900
3.2900
255,900
Sep 14, 2026
3.5900
3.7500
3.5900
3.6800
3.6800
100,600
Sep 11, 2026
3.9900
3.9900
3.7000
3.7000
3.7000
95,400
Sep 10, 2026
4.0000
4.0000
3.7650
3.9100
3.9100
177,200
Sep 9, 2026
4.3800
4.3800
4.0200
4.0400
4.0400
101,700
Sep 8, 2026
4.3300
4.4400
4.3300
4.4200
4.4200
53,100
Sep 4, 2026
4.4100
4.4900
4.2800
4.3600
4.3600
83,700
Sep 3, 2026
4.3800
4.5300
4.2300
4.4500
4.4500
79,800
Sep 2, 2026
4.3700
4.4900
4.2500
4.3200
4.3200
94,300
Sep 1, 2026
4.3900
4.5800
4.1900
4.3400
4.3400
172,000
Aug 31, 2026
4.6000
4.8600
4.4100
4.4200
4.4200
310,000
Aug 28, 2026
4.9500
5.0000
4.8100
4.8900
4.8900
64,600
Aug 27, 2026
4.9900
5.0310
4.8280
4.9600
4.9600
81,800
Aug 26, 2026
5.2100
5.4000
5.0300
5.0600
5.0600
124,700
Aug 25, 2026
5.2000
5.2000
4.9040
5.0000
5.0000
56,500
Aug 24, 2026
4.9500
5.1500
4.9250
5.0700
5.0700
62,800
Aug 21, 2026
4.9600
5.0100
4.8700
4.9500
4.9500
64,700
Aug 20, 2026
4.9600
5.0900
4.8600
4.9200
4.9200
70,800
Aug 19, 2026
4.8400
5.2200
4.8400
5.1200
5.1200
64,700
Aug 18, 2026
4.8500
5.0000
4.8000
4.8300
4.8300
81,300
Aug 17, 2026
4.9600
5.0400
4.8020
4.9100
4.9100
64,700
Aug 14, 2026
5.1300
5.1500
4.7600
5.0300
5.0300
230,600
Aug 13, 2026
5.2300
5.3300
5.0770
5.1600
5.1600
70,700
Aug 12, 2026
5.3400
5.4500
5.1100
5.2500
5.2500
97,700
Aug 11, 2026
5.2700
5.4100
5.0600
5.3600
5.3600
75,500
Aug 10, 2026
5.3900
5.4700
5.2200
5.2600
5.2600
67,500
Aug 7, 2026
5.4300
5.6300
5.3600
5.4500
5.4500
82,000
Aug 6, 2026
5.7100
5.7900
5.1300
5.4300
5.4300
141,900
Aug 5, 2026
5.7100
5.8500
5.5500
5.7300
5.7300
88,200
Aug 4, 2026
6.2000
6.2300
5.5000
5.7500
5.7500
198,300
Aug 3, 2026
5.8800
6.4350
5.6900
6.2500
6.2500
89,600
Jul 31, 2026
6.1100
6.2500
5.6400
5.7500
5.7500
53,400
Jul 30, 2026
5.7100
6.1150
5.6800
5.9800
5.9800
69,000
Jul 29, 2026
5.4400
5.6950
5.3300
5.6000
5.6000
81,500
Jul 28, 2026
6.1500
6.1500
5.4500
5.5100
5.5100
70,600
Jul 27, 2026
6.2000
6.4500
5.8700
6.0300
6.0300
52,700
Jul 24, 2026
5.9800
6.1550
5.8000
6.0600
6.0600
85,700
Jul 23, 2026
6.0700
6.2150
5.7300
5.8700
5.8700
82,500
Jul 22, 2026
6.4600
6.4600
6.1100
6.1800
6.1800
73,900
Jul 21, 2026
6.4000
6.7500
6.4000
6.4500
6.4500
78,200
Jul 20, 2026
6.3050
6.7700
6.1400
6.4200
6.4200
118,600
Jul 17, 2026
6.2600
6.4800
6.2000
6.3200
6.3200
130,000
Jul 16, 2026
6.3300
6.5100
6.1900
6.4100
6.4100
52,400
Jul 15, 2026
6.5100
6.8500
6.3100
6.4000
6.4000
88,700
Jul 14, 2026
7.0800
7.1500
6.1200
6.4900
6.4900
168,000
Jul 13, 2026
7.6800
7.8100
6.9500
7.0600
7.0600
165,300
Jul 10, 2026
7.8400
8.1100
7.5350
7.7400
7.7400
42,300
Jul 9, 2026
7.9000
8.2500
7.7270
7.8700
7.8700
45,300
Jul 8, 2026
8.3300
8.5250
7.7700
7.8700
7.8700
61,200
Jul 7, 2026
9.0800
9.4300
8.4850
8.5300
8.5300
122,100
Jul 6, 2026
8.8200
9.3500
8.8200
9.1000
9.1000
87,100
Jul 2, 2026
9.1700
9.4010
8.5800
8.8800
8.8800
97,800
Jul 1, 2026
8.8700
10.0900
8.4840
9.0900
9.0900
222,900
Jun 30, 2026
8.1000
9.0000
7.9600
8.9700
8.9700
144,800
Jun 29, 2026
8.2800
8.9970
7.8800
8.1900
8.1900
200,100
Jun 26, 2026
7.0000
8.4000
7.0000
8.3300
8.3300
817,600
Jun 25, 2026
7.0500
7.4850
6.5900
7.1000
7.1000
89,100
Jun 24, 2026
7.0400
7.1200
6.7400
6.9400
6.9400
68,900
Jun 23, 2026
7.2200
7.4600
6.9400
6.9900
6.9900
49,700
Jun 22, 2026
7.8400
7.8500
7.2900
7.2900
7.2900
103,200
Jun 18, 2026
7.8300
8.3000
7.7400
7.8400
7.8400
158,100
Jun 17, 2026
7.6500
8.1500
7.6500
7.7300
7.7300
73,300
Jun 16, 2026
8.2600
8.5150
7.4800
7.5300
7.5300
104,200
Jun 15, 2026
8.3400
8.9500
8.2800
8.3000
8.3000
87,200
Jun 12, 2026
7.5000
8.4900
7.5000
8.2400
8.2400
112,300
Jun 11, 2026
6.9200
7.6900
6.8400
7.5700
7.5700
99,000
Jun 10, 2026
7.0900
7.4600
6.9100
6.9200
6.9200
74,400
Jun 9, 2026
7.2200
7.7700
6.7500
7.2000
7.2000
138,500
Jun 8, 2026
7.4100
7.5200
7.1400
7.1900
7.1900
49,000
Jun 5, 2026
8.0600
8.3800
7.0000
7.2000
7.2000
116,300
Jun 4, 2026
8.7100
8.8300
7.6100
7.8200
7.8200
181,000
Jun 3, 2026
9.1700
9.1700
8.5600
8.7100
8.7100
137,600
Jun 2, 2026
9.8200
9.8200
9.0600
9.2100
9.2100
112,700
Jun 1, 2026
8.6900
9.9710
8.6300
9.8500
9.8500
197,100
May 29, 2026
8.5100
8.9700
7.4900
8.8200
8.8200
238,400
May 28, 2026
8.0500
9.1500
8.0500
8.8600
8.8600
194,600
May 27, 2026
8.7300
8.9500
7.6200
8.1600
8.1600
189,100
May 26, 2026
9.2000
9.7000
8.3000
8.6600
8.6600
276,700
May 22, 2026
8.2400
9.4000
8.2400
9.1100
9.1100
478,300
May 21, 2026
6.4900
8.1500
6.4900
7.9700
7.9700
266,700
May 20, 2026
5.9700
6.8600
5.9700
6.5500
6.5500
212,100
May 19, 2026
5.5800
6.3400
5.5700
6.0300
6.0300
102,900
May 18, 2026
5.6020
6.1800
5.4500
5.6300
5.6300
328,500
May 15, 2026
5.2900
5.3950
5.0100
5.0300
5.0300
160,000
May 14, 2026
5.2800
6.4500
5.2800
5.5800
5.5800
307,000
May 13, 2026
4.8900
5.4450
4.8600
5.3700
5.3700
293,900
May 12, 2026
5.2100
5.4500
4.7150
5.0200
5.0200
317,500
May 11, 2026
6.2100
6.2100
5.1300
5.1600
5.1600
425,300
May 8, 2026
6.6000
6.6500
5.8500
6.0100
6.0100
208,800
May 7, 2026
6.0100
6.7700
6.0100
6.6200
6.6200
114,800
May 6, 2026
6.5300
6.7400
5.9500
6.0100
6.0100
107,100
May 5, 2026
5.0500
6.5300
5.0150
6.5200
6.5200
274,500
May 4, 2026
5.4500
5.6000
5.0400
5.0400
5.0400
197,300
May 1, 2026
5.2800
6.1450
5.2700
5.6000
5.6000
392,200
Apr 30, 2026
5.3000
5.3800
4.6900
5.3800
5.3800
302,600
Apr 29, 2026
6.0800
6.0800
5.1100
5.1100
5.1100
319,500
Apr 28, 2026
5.7800
6.7200
5.6600
6.1600
6.1600
288,600
Apr 27, 2026
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
7.9900
8.1600
5.9400
6.2700
6.2700
505,800
Apr 24, 2026
7.6800
8.6000
7.6800
8.3200
8.3200
121,930
Apr 23, 2026
7.8000
8.1000
7.7200
7.9000
7.9000
64,150
Apr 22, 2026
8.3600
8.5800
8.0000
8.0000
8.0000
78,500
Apr 21, 2026
7.6000
8.4000
7.6000
8.1200
8.1200
192,405
Apr 20, 2026
8.2000
8.4000
7.5200
7.8000
7.8000
111,115
Apr 17, 2026
7.9800
8.5200
7.7400
8.1200
8.1200
141,875
Apr 16, 2026
8.0200
8.4000
7.6200
7.9400
7.9400
101,295
Apr 15, 2026
8.2000
8.6000
7.7000
8.3600
8.3600
142,025
Apr 14, 2026
9.8000
10.7400
7.2000
8.4000
8.4000
499,255
Apr 13, 2026
9.6000
10.9400
9.6000
10.8400
10.8400
30,170
Apr 10, 2026
10.0600
10.4000
9.7400
9.8400
9.8400
21,955
Apr 9, 2026
10.4000
10.9200
10.1600
10.3400
10.3400
31,035
Apr 8, 2026
10.6000
10.7600
10.0600
10.3200
10.3200
28,135
Apr 7, 2026
10.0600
10.2000
9.5400
9.7600
9.7600
21,220
Apr 6, 2026
9.9000
10.7600
9.9000
10.2800
10.2800
28,235
Apr 2, 2026
9.2200
10.1200
9.2000
10.1200
10.1200
63,565
Apr 1, 2026
10.0000
10.5000
9.5000
9.6800
9.6800
38,230
Mar 31, 2026
9.1400
10.3400
8.8000
10.3400
10.3400
105,150
Mar 30, 2026
8.8000
9.2000
8.2200
8.6400
8.6400
84,430
Mar 27, 2026
10.3400
10.3800
8.6000
8.6600
8.6600
168,965
Mar 26, 2026
10.2800
10.5600
10.2000
10.2200
10.2200
74,865
Mar 25, 2026
10.2400
10.7200
10.2400
10.3600
10.3600
32,040
Mar 24, 2026
10.0400
10.7800
10.0200
10.2400
10.2400
55,095
Mar 23, 2026
10.7400
10.7400
10.0000
10.4000
10.4000
51,640
Mar 20, 2026
11.6000
11.6000
10.0000
10.0800
10.0800
90,090
Mar 19, 2026
11.2000
11.6000
10.8000
11.2200
11.2200
43,525
Mar 18, 2026
11.2000
11.7800
11.0000
11.0000
11.0000
51,695
Mar 17, 2026
10.4800
11.1800
10.4800
11.0600
11.0600
60,505
Mar 16, 2026
10.4000
10.9400
10.2800
10.5200
10.5200
74,815
Mar 13, 2026
10.7000
11.1400
10.3000
10.4200
10.4200
99,435
Mar 12, 2026
10.8000
10.9600
10.2400
10.8000
10.8000
68,025
Mar 11, 2026
10.2000
10.6000
10.0800
10.6000
10.6000
57,745
Mar 10, 2026
10.6000
10.6000
10.0800
10.1200
10.1200
90,550
Mar 9, 2026
10.8000
10.8000
9.8400
10.5800
10.5800
203,685
Mar 6, 2026
11.3400
11.4400
10.8800
10.8800
10.8800
115,020
Mar 5, 2026
11.4800
11.8000
11.2000
11.2800
11.2800
70,200
Mar 4, 2026
11.4200
12.3600
11.2000
11.8400
11.8400
104,380
Mar 3, 2026
11.4000
11.5000
10.8000
11.1200
11.1200
207,770
Mar 2, 2026
11.8600
11.8600
11.2000
11.5000
11.5000
188,350
Feb 27, 2026
12.4000
12.8800
11.6600
11.9200
11.9200
152,615
Feb 26, 2026
13.0000
13.3000
12.1000
13.2000
13.2000
77,380
Feb 25, 2026
13.2000
13.9000
12.8200
12.9000
12.9000
84,005
Feb 24, 2026
12.0000
13.3200
11.7000
13.2000
13.2000
158,420
Feb 23, 2026
12.3200
12.4600
11.0000
12.4000
12.4000
231,975
Feb 20, 2026
12.2000
12.7400
12.2000
12.2800
12.2800
70,995
Feb 19, 2026
15.0000
15.5800
12.0600
12.3200
12.3200
322,045
Feb 18, 2026
14.5200
15.4400
13.6800
14.0600
14.0600
143,870
Feb 17, 2026
13.2000
15.1800
12.9000
14.2400
14.2400
113,090
Feb 13, 2026
13.2000
13.8000
12.8000
13.1600
13.1600
50,285
Feb 12, 2026
13.0000
13.4000
12.4000
12.7000
12.7000
89,255
Feb 11, 2026
13.3000
13.6000
12.5000
12.8200
12.8200
54,575
Feb 10, 2026
13.4000
14.2000
12.9000
13.4600
13.4600
92,410
Feb 9, 2026
13.6000
14.5600
13.2000
13.8200
13.8200
104,685
Feb 6, 2026
12.0000
13.5600
12.0000
13.4600
13.4600
111,250
Feb 5, 2026
11.7000
12.4000
11.2200
12.0000
12.0000
180,885
Feb 4, 2026
12.8000
12.9600
11.6000
11.8400
11.8400
126,270
Feb 3, 2026
12.2000
12.9400
11.8000
12.6000
12.6000
112,545
Feb 2, 2026
12.6000
13.1400
11.6600
11.9600
11.9600
186,815
Jan 30, 2026
13.6000
13.6200
12.6000
12.6000
12.6000
137,790
Jan 29, 2026
13.8400
14.0000
13.0400
13.8200
13.8200
144,260
Jan 28, 2026
14.9800
15.0000
13.4400
13.8600
13.8600
126,245
Jan 27, 2026
15.2000
15.4000
14.4200
14.6200
14.6200
76,500
Jan 26, 2026
15.4000
15.6200
14.6000
15.1000
15.1000
138,980
Jan 23, 2026
16.6000
17.0000
15.1000
15.6400
15.6400
145,000
Jan 22, 2026
17.2000
18.1800
16.6000
16.6200
16.6200
142,960
Jan 21, 2026
18.7000
19.3000
16.5200
17.3000
17.3000
276,555
Jan 20, 2026
18.7400
19.4400
18.2000
18.6000
18.6000
199,845
Jan 16, 2026
19.4000
22.0000
19.4000
19.6800
19.6800
515,680
Jan 15, 2026
21.8000
21.8000
18.6000
18.6000
18.6000
668,265
Jan 14, 2026
20.8000
24.2000
19.5000
22.0000
22.0000
570,410
Jan 13, 2026
23.4000
24.3800
20.8000
21.0000
21.0000
1,062,750
Jan 12, 2026
17.1000
23.4000
16.0200
19.8200
19.8200
4,124,240
Jan 9, 2026
13.4000
14.4600
12.7000
13.5200
13.5200
109,220
Jan 8, 2026
13.4000
13.4000
12.4200
13.0200
13.0200
93,525
Jan 7, 2026
13.4000
13.6800
13.0000
13.0200
13.0200
72,330
Jan 6, 2026
14.0000
14.4400
13.0000
13.2200
13.2200
108,930
Jan 5, 2026
13.2800
14.2400
13.0800
13.7200
13.7200
116,975
Jan 2, 2026
13.4000
13.5000
12.6200
13.1600
13.1600
129,300
Dec 31, 2025
12.2200
13.3000
11.2800
13.1200
13.1200
499,805
Dec 30, 2025
12.4000
12.8000
12.1000
12.4800
12.4800
180,775
Dec 29, 2025
13.1000
13.4800
12.0800
12.1200
12.1200
191,400
Dec 26, 2025
15.6000
15.6000
13.0200
13.4400
13.4400
173,345
Dec 24, 2025
13.0000
15.1400
12.8000
14.0800
14.0800
307,385
Dec 23, 2025
12.6000
13.3000
12.5000
12.6000
12.6000
97,850
Dec 22, 2025
12.9800
13.4400
12.2600
12.5000
12.5000
155,685
Dec 19, 2025
12.4000
13.8800
12.2000
13.2200
13.2200
161,180
Dec 18, 2025
13.0400
13.2800
12.3800
12.3800
12.3800
116,565
Dec 17, 2025
14.2000
14.5800
12.6400
12.7600
12.7600
124,835
Dec 16, 2025
13.1000
14.3800
13.0000
13.7800
13.7800
117,145
Dec 15, 2025
14.8000
14.8000
13.1000
13.4000
13.4000
100,090
Dec 12, 2025
16.0000
16.3400
14.0000
14.0600
14.0600
162,845
Dec 11, 2025
16.0000
17.4000
15.3400
16.1200
16.1200
150,165
Dec 10, 2025
14.7600
16.2800
14.0000
15.8400
15.8400
199,260
Dec 9, 2025
13.2000
15.2800
12.8000
15.0200
15.0200
169,605
Dec 8, 2025
12.2000
13.6000
12.1000
13.3400
13.3400
158,105
Dec 5, 2025
13.1000
13.2000
12.1000
12.1000
12.1000
115,200
Dec 4, 2025
12.4200
13.6000
11.8000
13.2000
13.2000
152,855
Dec 3, 2025
12.4000
12.8800
11.8000
12.4000
12.4000
195,305
Dec 2, 2025
14.6000
14.6000
12.0000
12.4400
12.4400
347,490
Dec 1, 2025
14.6000
14.8800
12.6400
13.6600
13.6600
254,920
Nov 28, 2025
16.0000
16.0000
14.8000
15.3400
15.3400
78,965
Nov 26, 2025
13.4000
15.9200
13.3000
15.6600
15.6600
292,545
Nov 25, 2025
16.4000
16.6800
12.8600
13.2000
13.2000
506,345
Nov 24, 2025
17.4000
17.9600
16.4600
16.4600
16.4600
133,920
Nov 21, 2025
17.2200
17.9200
16.1400
17.8000
17.8000
133,720
Nov 20, 2025
18.9000
19.8000
17.1400
17.2200
17.2200
153,915
Nov 19, 2025
19.6000
20.6000
18.2200
18.4600
18.4600
100,785
Nov 18, 2025
18.6600
20.6000
18.0600
19.7800
19.7800
173,915
Nov 17, 2025
21.6000
21.6000
18.0000
18.6000
18.6000
330,875
Nov 14, 2025
20.8000
22.6000
20.6000
21.6000
21.6000
190,110
Nov 13, 2025
24.0000
24.0400
22.2000
22.6000
22.6000
235,760
Nov 12, 2025
24.6000
25.6000
24.0000
24.2000
24.2000
105,615
Nov 11, 2025
25.0000
26.2000
24.6000
24.8000
24.8000
155,825
Nov 10, 2025
28.8000
29.0000
25.0000
25.6000
25.6000
170,955
Nov 7, 2025
24.6000
29.3400
23.6000
28.4000
28.4000
349,510
Nov 6, 2025
24.0000
27.0000
24.0000
25.2000
25.2000
248,980
Nov 5, 2025
21.4000
25.2000
20.8000
24.0000
24.0000
336,410
Nov 4, 2025
25.0000
26.0000
24.2000
25.4000
25.4000
233,450
Nov 3, 2025
26.6000
27.2000
25.4000
26.2000
26.2000
158,115
Oct 31, 2025
26.6000
27.6000
26.0000
27.4000
27.4000
78,815
