NYSE:UP
Wheels Up Experience Inc. Stock Price (Quote)
$2.23
-0.130 (-5.51%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.11 | $3.05 | Wednesday, 8th May 2024 UP stock ended at $2.23. This is 5.51% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 6.36% from a day low at $2.20 to a day high of $2.34. |
| 90 days | $2.11 | $3.96 | |
| 52 weeks | $0.230 | $6.08 |
| Date | Open | High | Low | Close | Volume |
| Jan 22, 2024 | $3.33 | $3.69 | $3.21 | $3.52 | 846 916 |
| Jan 19, 2024 | $3.69 | $3.69 | $3.07 | $3.33 | 1 317 124 |
| Jan 18, 2024 | $3.65 | $3.75 | $3.25 | $3.65 | 843 569 |
| Jan 17, 2024 | $3.69 | $3.97 | $3.54 | $3.62 | 818 988 |
| Jan 16, 2024 | $4.18 | $4.30 | $3.53 | $3.91 | 1 815 133 |
| Jan 12, 2024 | $4.38 | $4.76 | $3.94 | $4.14 | 1 206 123 |
| Jan 11, 2024 | $4.26 | $4.54 | $4.22 | $4.38 | 999 957 |
| Jan 10, 2024 | $4.76 | $4.77 | $4.11 | $4.25 | 1 362 046 |
| Jan 09, 2024 | $4.37 | $4.94 | $4.14 | $4.81 | 1 384 394 |
| Jan 08, 2024 | $4.85 | $5.10 | $4.21 | $4.25 | 2 135 859 |
| Jan 05, 2024 | $4.16 | $5.03 | $4.01 | $4.93 | 1 967 266 |
| Jan 04, 2024 | $4.20 | $4.38 | $3.72 | $4.20 | 1 573 154 |
| Jan 03, 2024 | $3.64 | $4.24 | $3.46 | $4.15 | 1 679 634 |
| Jan 02, 2024 | $3.52 | $4.13 | $3.44 | $3.86 | 2 536 461 |
| Dec 29, 2023 | $3.90 | $3.97 | $3.39 | $3.43 | 2 470 427 |
| Dec 28, 2023 | $5.83 | $5.87 | $3.76 | $4.02 | 7 848 803 |
| Dec 27, 2023 | $4.25 | $6.08 | $3.81 | $5.74 | 8 763 316 |
| Dec 26, 2023 | $3.19 | $4.44 | $3.09 | $4.20 | 4 504 391 |
| Dec 22, 2023 | $2.88 | $3.39 | $2.76 | $3.17 | 2 585 750 |
| Dec 21, 2023 | $2.30 | $2.81 | $2.16 | $2.75 | 1 330 758 |
| Dec 20, 2023 | $2.22 | $2.44 | $2.06 | $2.24 | 1 587 522 |
| Dec 19, 2023 | $1.94 | $2.20 | $1.85 | $2.19 | 1 558 803 |
| Dec 18, 2023 | $1.76 | $1.87 | $1.67 | $1.87 | 1 548 011 |
| Dec 15, 2023 | $1.89 | $1.92 | $1.74 | $1.76 | 988 675 |
| Dec 14, 2023 | $1.65 | $1.91 | $1.62 | $1.89 | 1 122 418 |
