5 DAY PERFORMANCE
+48.21%
1 MONTH PERFORMANCE
+16.90%
3 MONTH PERFORMANCE
-20.19%
6 MONTH PERFORMANCE
-23.85%
YEAR-TO-DATE PERFORMANCE
+0.61%
1 YEAR PERFORMANCE
-32.52%
Wheels Up Experience Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.17 | $1.01 (-13.68%) | $1.17 | $0.95 | 2.40 M | $711.67 B |
| 03/11/2025 | $1.09 | $1.13 (3.67%) | $1.14 | $1.07 | 1.33 M | $788.42 B |
| 03/10/2025 | $1.12 | $1.07 (-4.46%) | $1.13 | $1.04 | 1.37 M | $746.55 B |
| 03/07/2025 | $1.20 | $1.12 (-6.67%) | $1.22 | $1.10 | 1.21 M | $781.44 B |
| 03/06/2025 | $1.25 | $1.19 (-4.8%) | $1.28 | $1.17 | 837,515 | $830.28 B |
| 03/05/2025 | $1.16 | $1.24 (6.9%) | $1.26 | $1.13 | 841,422 | $865.16 B |
| 03/04/2025 | $1.13 | $1.18 (4.42%) | $1.22 | $1.10 | 1.04 M | $823.30 B |
| 03/03/2025 | $1.22 | $1.17 (-4.1%) | $1.32 | $1.15 | 773,656 | $816.32 B |
| 02/28/2025 | $1.15 | $1.21 (5.22%) | $1.21 | $1.12 | 1.07 M | $844.23 B |
| 02/27/2025 | $1.22 | $1.14 (-6.56%) | $1.22 | $1.13 | 1.18 M | $795.39 B |
| 02/26/2025 | $1.27 | $1.20 (-5.51%) | $1.28 | $1.18 | 808,900 | $837.26 B |
| 02/25/2025 | $1.34 | $1.27 (-5.22%) | $1.34 | $1.23 | 745,061 | $886.10 B |
| 02/24/2025 | $1.45 | $1.31 (-9.66%) | $1.45 | $1.28 | 1.01 M | $914.00 B |
| 02/21/2025 | $1.51 | $1.42 (-5.96%) | $1.53 | $1.42 | 567,700 | $990.75 B |
| 02/20/2025 | $1.47 | $1.49 (1.36%) | $1.49 | $1.44 | 247,617 | $1,039.59 B |
| 02/19/2025 | $1.46 | $1.48 (1.37%) | $1.50 | $1.41 | 417,142 | $1,032.62 B |
| 02/18/2025 | $1.45 | $1.46 (0.69%) | $1.51 | $1.45 | 382,309 | $1,018.66 B |
| 02/14/2025 | $1.41 | $1.45 (2.84%) | $1.47 | $1.41 | 441,188 | $1,011.68 B |
| 02/13/2025 | $1.45 | $1.40 (-3.45%) | $1.45 | $1.40 | 371,266 | $976.80 B |
| 02/12/2025 | $1.40 | $1.42 (1.43%) | $1.45 | $1.37 | 554,111 | $990.75 B |
| 02/11/2025 | $1.50 | $1.43 (-4.67%) | $1.50 | $1.41 | 585,953 | $997.73 B |
| 02/10/2025 | $1.50 | $1.51 (0.67%) | $1.54 | $1.47 | 559,403 | $1,053.55 B |
| 02/07/2025 | $1.51 | $1.48 (-1.99%) | $1.54 | $1.48 | 586,135 | $1,032.62 B |
| 02/06/2025 | $1.45 | $1.52 (4.83%) | $1.53 | $1.45 | 688,469 | $1,060.52 B |
| 02/05/2025 | $1.51 | $1.45 (-3.97%) | $1.51 | $1.42 | 1.36 M | $1,011.68 B |
| 02/04/2025 | $1.51 | $1.51 (0%) | $1.52 | $1.46 | 673,698 | $1,053.55 B |
| 02/03/2025 | $1.55 | $1.50 (-3.23%) | $1.55 | $1.45 | 1.06 M | $1,046.57 B |
| 01/31/2025 | $1.60 | $1.56 (-2.5%) | $1.64 | $1.55 | 1.44 M | $1,088.43 B |
| 01/30/2025 | $1.59 | $1.62 (1.89%) | $1.65 | $1.59 | 811,346 | $1,130.30 B |
| 01/29/2025 | $1.63 | $1.61 (-1.23%) | $1.64 | $1.60 | 674,431 | $1,123.32 B |
| 01/28/2025 | $1.64 | $1.63 (-0.61%) | $1.65 | $1.60 | 748,130 | $1,137.27 B |
| 01/27/2025 | $1.62 | $1.63 (0.62%) | $1.65 | $1.59 | 729,800 | $1,137.27 B |
| 01/24/2025 | $1.63 | $1.62 (-0.61%) | $1.68 | $1.62 | 576,119 | $1,130.30 B |
| 01/23/2025 | $1.64 | $1.64 (0%) | $1.67 | $1.61 | 560,900 | $1,144.25 B |
| 01/22/2025 | $1.67 | $1.64 (-1.8%) | $1.71 | $1.63 | 496,632 | $1,144.25 B |
| 01/21/2025 | $1.65 | $1.67 (1.21%) | $1.71 | $1.61 | 605,946 | $1,165.18 B |
| 01/17/2025 | $1.66 | $1.63 (-1.81%) | $1.67 | $1.62 | 742,513 | $1,137.27 B |
| 01/16/2025 | $1.65 | $1.62 (-1.82%) | $1.68 | $1.61 | 416,002 | $1,130.30 B |
| 01/15/2025 | $1.58 | $1.64 (3.8%) | $1.71 | $1.58 | 601,913 | $1,144.25 B |
| 01/14/2025 | $1.63 | $1.60 (-1.84%) | $1.65 | $1.59 | 630,038 | $1,116.34 B |
| 01/13/2025 | $1.60 | $1.61 (0.63%) | $1.65 | $1.58 | 762,645 | $1,123.32 B |
| 01/10/2025 | $1.55 | $1.62 (4.52%) | $1.63 | $1.52 | 1.19 M | $1,130.30 B |
| 01/08/2025 | $1.66 | $1.59 (-4.22%) | $1.66 | $1.55 | 2.17 M | $1,109.36 B |
| 01/07/2025 | $1.68 | $1.69 (0.6%) | $1.73 | $1.64 | 1.39 M | $1,179.14 B |
| 01/06/2025 | $1.87 | $1.66 (-11.23%) | $1.87 | $1.66 | 1.75 M | $1,158.20 B |
| 01/03/2025 | $1.72 | $1.82 (5.81%) | $1.83 | $1.67 | 1.18 M | $1,269.84 B |
| 01/02/2025 | $1.68 | $1.69 (0.6%) | $1.72 | $1.64 | 854,970 | $1,179.14 B |
| 12/31/2024 | $1.69 | $1.65 (-2.37%) | $1.71 | $1.62 | 1.39 M | $1,151.23 B |
| 12/30/2024 | $1.69 | $1.67 (-1.18%) | $1.69 | $1.56 | 1.44 M | $1,165.18 B |
| 12/27/2024 | $1.77 | $1.72 (-2.82%) | $1.77 | $1.68 | 1.11 M | $1,200.07 B |
| 12/26/2024 | $1.70 | $1.78 (4.71%) | $1.81 | $1.67 | 1.14 M | $1,241.93 B |
| 12/24/2024 | $1.73 | $1.72 (-0.58%) | $1.73 | $1.66 | 579,100 | $1,200.07 B |
| 12/23/2024 | $1.80 | $1.70 (-5.56%) | $1.80 | $1.68 | 1.14 M | $1,186.11 B |
| 12/20/2024 | $1.76 | $1.81 (2.84%) | $1.87 | $1.71 | 1.66 M | $1,262.86 B |
| 12/19/2024 | $1.88 | $1.80 (-4.26%) | $1.90 | $1.79 | 1.26 M | $1,255.88 B |
| 12/18/2024 | $2.02 | $1.84 (-8.91%) | $2.05 | $1.80 | 1.41 M | $1,283.79 B |
| 12/17/2024 | $1.98 | $1.99 (0.51%) | $2.01 | $1.92 | 1.27 M | $1,388.45 B |
| 12/16/2024 | $2.08 | $2.00 (-3.85%) | $2.09 | $1.98 | 1.55 M | $1,395.43 B |
| 12/13/2024 | $2.08 | $2.10 (0.96%) | $2.13 | $2.05 | 979,027 | $1,465.20 B |
| 12/12/2024 | $2.19 | $2.08 (-5.02%) | $2.23 | $2.08 | 666,324 | $1,451.24 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.
