Wheels Up Experience (UP) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)

Free UP Stock Alerts

$2.52

-0.15 (-5.63%)

(As of 04/19/2024 ET)

Compare

Wheels Up Experience Stock Price Performance

5 Day Performance: -5.45%
1 Month Performance: -9.53%
3 Month Performance: -24.47%
6 Month Performance: +65.46%
Year-To-Date Performance: -26.68%
1 Year Performance: -48.17%

Receive UP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Wheels Up Experience and its competitors with MarketBeat's FREE daily newsletter

Ad Altimetry

Secret Bull Market Starts in This Unusual Sector

"We're only at the very beginning of a new wave that could deliver 500%-plus gains in the years to come." In fact, 50 small companies related to this sector have already soared 100% or more in a recent 90-day stretch.

Click for my No. 1 investment, all free of charge, click here.

UP Stock Chart for Friday, April, 19, 2024

Wheels Up Experience Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/19/2024	$2.66	$2.52 -5.45%	$2.70	$2.44	851,550 shs	$1.75 billion
04/18/2024	$2.73	$2.66 -2.56%	$2.75	$2.58	513,341 shs	$1.85 billion
04/17/2024	$2.65	$2.73 +3.21%	$2.86	$2.68	681,896 shs	$1.90 billion
04/16/2024	$2.66	$2.65 -0.56%	$2.72	$2.57	324,280 shs	$1.84 billion
04/15/2024	$2.66	$2.66	$2.71	$2.57	537,332 shs	$1.85 billion
04/12/2024	$2.88	$2.66 -7.48%	$2.86	$2.65	517,508 shs	$1.85 billion
Get the Latest News and Ratings for UP and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Wheels Up Experience and its competitors with MarketBeat's FREE daily newsletter.
04/11/2024	$2.85	$2.88 +1.05%	$3.01	$2.73	491,555 shs	$2.00 billion
04/10/2024	$2.93	$2.85 -2.90%	$2.86	$2.69	465,757 shs	$1.98 billion
04/09/2024	$2.72	$2.93 +7.72%	$3.05	$2.75	587,076 shs	$2.04 billion
04/08/2024	$2.66	$2.72 +2.26%	$2.77	$2.64	262,915 shs	$1.90 billion
04/05/2024	$2.65	$2.66 +0.38%	$2.70	$2.51	552,741 shs	$1.85 billion
04/04/2024	$2.70	$2.65 -1.85%	$2.93	$2.61	731,598 shs	$1.85 billion
04/03/2024	$2.63	$2.70 +2.66%	$2.74	$2.53	413,992 shs	$1.88 billion
04/02/2024	$2.88	$2.63 -8.68%	$2.80	$2.53	601,681 shs	$1.83 billion
04/01/2024	$2.87	$2.88 +0.35%	$2.94	$2.69	566,135 shs	$2.01 billion
03/29/2024	$2.87	$2.87	$3.11	$2.84	393,959 shs	$2.00 billion
03/28/2024	$3.01	$2.87 -4.65%	$3.11	$2.84	392,410 shs	$2.00 billion
03/27/2024	$2.88	$3.01 +4.51%	$3.01	$2.77	409,158 shs	$2.10 billion
03/26/2024	$3.03	$2.88 -4.95%	$3.05	$2.86	389,199 shs	$2.01 billion
03/25/2024	$3.09	$3.03 -1.94%	$3.24	$2.92	480,086 shs	$2.11 billion
03/22/2024	$3.13	$3.10 -1.12%	$3.25	$3.00	737,106 shs	$2.16 billion
03/21/2024	$2.76	$3.13 +13.41%	$3.14	$2.76	953,224 shs	$2.18 billion
03/20/2024	$2.78	$2.76 -0.72%	$2.77	$2.61	772,740 shs	$1.92 billion
03/19/2024	$2.56	$2.78 +8.59%	$2.78	$2.50	715,879 shs	$1.94 billion
03/18/2024	$2.66	$2.56 -3.76%	$2.63	$2.39	653,973 shs	$427.03 million
03/15/2024	$2.72	$2.66 -2.03%	$2.95	$2.62	1.44 million shs	$443.72 million
03/14/2024	$2.55	$2.72 +6.47%	$2.75	$2.53	779,801 shs	$452.90 million
03/13/2024	$2.46	$2.55 +3.66%	$2.59	$2.42	807,322 shs	$425.37 million
03/12/2024	$2.42	$2.46 +1.65%	$2.49	$2.29	640,683 shs	$410.35 million
03/11/2024	$2.42	$2.42	$2.45	$2.22	656,903 shs	$403.68 million
03/08/2024	$2.41	$2.42 +0.41%	$2.51	$2.40	627,507 shs	$403.68 million
03/07/2024	$2.75	$2.41 -12.36%	$2.77	$2.24	1.35 million shs	$402.01 million
03/06/2024	$2.63	$2.75 +4.56%	$2.77	$2.62	778,377 shs	$458.73 million
03/05/2024	$2.72	$2.63 -3.31%	$2.80	$2.61	772,971 shs	$438.71 million
03/04/2024	$2.91	$2.72 -6.53%	$2.94	$2.69	689,291 shs	$453.73 million
03/01/2024	$2.80	$2.91 +3.93%	$3.02	$2.66	722,144 shs	$485.42 million
02/29/2024	$2.83	$2.80 -1.06%	$2.91	$2.73	501,598 shs	$467.08 million
02/28/2024	$3.02	$2.83 -6.14%	$3.00	$2.81	682,102 shs	$472.07 million
02/27/2024	$3.07	$3.02 -1.79%	$3.17	$2.94	701,650 shs	$502.93 million
02/26/2024	$3.00	$3.07 +2.33%	$3.09	$2.92	563,798 shs	$512.11 million
Secret Bull Market Starts in This Unusual Sector (Ad) "We're only at the very beginning of a new wave that could deliver 500%-plus gains in the years to come." In fact, 50 small companies related to this sector have already soared 100% or more in a recent 90-day stretch. Click for my No. 1 investment, all free of charge, click here.
02/23/2024	$3.00	$3.00 -0.17%	$3.10	$2.77	684,178 shs	$499.60 million
02/22/2024	$3.16	$3.00 -5.06%	$3.22	$3.00	441,732 shs	$500.43 million
02/21/2024	$3.38	$3.16 -6.51%	$3.40	$3.03	810,081 shs	$527.12 million
02/20/2024	$3.42	$3.38 -1.17%	$3.51	$3.30	480,371 shs	$563.82 million
02/19/2024	$3.42	$3.42	$3.62	$3.29	718,400 shs	$570.50 million
02/16/2024	$3.38	$3.42 +1.33%	$3.62	$3.29	718,153 shs	$570.49 million
02/15/2024	$3.21	$3.38 +5.30%	$3.44	$3.24	577,972 shs	$562.99 million
02/14/2024	$3.51	$3.21 -8.69%	$3.64	$3.11	1.04 million shs	$585.51 million
02/13/2024	$3.85	$3.51 -8.71%	$3.73	$3.41	822,177 shs	$585.50 million
02/12/2024	$3.53	$3.85 +8.92%	$3.96	$3.49	716,088 shs	$641.38 million
02/09/2024	$3.42	$3.53 +3.22%	$3.54	$3.32	728,254 shs	$588.84 million
02/08/2024	$3.35	$3.42 +2.09%	$3.59	$3.37	729,765 shs	$570.49 million
02/07/2024	$3.49	$3.35 -4.01%	$3.60	$3.30	664,181 shs	$558.81 million
02/06/2024	$3.36	$3.49 +4.02%	$3.65	$3.33	841,632 shs	$582.17 million
02/05/2024	$3.38	$3.36 -0.74%	$3.57	$3.25	784,625 shs	$559.65 million
02/02/2024	$3.40	$3.38 -0.74%	$3.46	$3.27	541,347 shs	$562.98 million
02/01/2024	$3.31	$3.40 +2.72%	$3.60	$3.35	661,650 shs	$567.15 million
01/31/2024	$3.26	$3.31 +1.53%	$3.51	$3.19	624,130 shs	$552.15 million
01/30/2024	$3.38	$3.26 -3.55%	$3.42	$3.20	398,594 shs	$543.80 million
01/29/2024	$3.10	$3.38 +9.03%	$3.48	$3.05	1.05 million shs	$563.82 million
01/26/2024	$3.12	$3.10 -0.80%	$3.26	$3.02	688,317 shs	$516.28 million
01/25/2024	$3.40	$3.12 -8.24%	$3.57	$3.10	951,240 shs	$520.45 million
01/24/2024	$3.77	$3.40 -9.81%	$3.97	$3.39	719,806 shs	$567.15 million
01/23/2024	$3.52	$3.77 +7.10%	$4.15	$3.56	1.31 million shs	$628.87 million
01/22/2024	$3.33	$3.52 +5.71%	$3.69	$3.21	847,517 shs	$587.17 million
01/19/2024	$3.64	$3.33 -8.52%	$3.69	$3.07	1.32 million shs	$555.48 million
01/18/2024	$3.61	$3.64 +0.97%	$3.75	$3.25	863,689 shs	$607.19 million

Related Companies:

This page (NYSE:UP) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Wheels Up Experience (UP) Stock Chart & Stock Price History

Wheels Up Experience Stock Price Performance

UP Stock Chart for Friday, April, 19, 2024

Wheels Up Experience Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info