Wheels Up Experience Inc. Class A Common Stock (UP)
1.1900
-0.0500 (-4.03%)
Wheels Up Experience Inc is a membership-based private aviation company that provides on-demand private jet services, catering to a diverse clientele ranging from individuals to corporations
The company offers a range of services including flight bookings, aircraft ownership solutions, and access to a fleet of light, midsize, and large-cabin jets. By leveraging technology and a user-friendly platform, Wheels Up aims to make private flying more accessible and convenient, promoting a seamless travel experience. Additionally, the company emphasizes customer service and personalized travel planning, ensuring that clients benefit from tailored solutions that match their unique travel needs.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/06/2025 | 1.25 | 1.28 | 1.17 | 1.19 | 837,465 | 1.19 |
| 3/05/2025 | 1.16 | 1.26 | 1.13 | 1.24 | 841,261 | 1.24 |
| 3/04/2025 | 1.13 | 1.22 | 1.10 | 1.18 | 1,034,895 | 1.18 |
| 3/03/2025 | 1.22 | 1.32 | 1.15 | 1.17 | 773,616 | 1.17 |
| 2/28/2025 | 1.15 | 1.21 | 1.12 | 1.21 | 1,065,095 | 1.21 |
| 2/27/2025 | 1.22 | 1.22 | 1.13 | 1.14 | 1,180,765 | 1.14 |
| 2/26/2025 | 1.27 | 1.28 | 1.18 | 1.20 | 798,086 | 1.20 |
| 2/25/2025 | 1.34 | 1.34 | 1.23 | 1.27 | 744,976 | 1.27 |
| 2/24/2025 | 1.45 | 1.45 | 1.28 | 1.31 | 1,008,950 | 1.31 |
| 2/21/2025 | 1.51 | 1.53 | 1.42 | 1.42 | 567,662 | 1.42 |
| 2/20/2025 | 1.47 | 1.49 | 1.44 | 1.49 | 247,511 | 1.49 |
| 2/19/2025 | 1.46 | 1.50 | 1.41 | 1.48 | 416,805 | 1.48 |
| 2/18/2025 | 1.45 | 1.51 | 1.45 | 1.46 | 381,765 | 1.46 |
| 2/14/2025 | 1.41 | 1.47 | 1.41 | 1.45 | 441,188 | 1.45 |
| 2/13/2025 | 1.45 | 1.45 | 1.40 | 1.40 | 371,198 | 1.40 |
| 2/12/2025 | 1.40 | 1.45 | 1.37 | 1.42 | 554,065 | 1.42 |
| 2/11/2025 | 1.50 | 1.50 | 1.41 | 1.43 | 585,788 | 1.43 |
| 2/10/2025 | 1.50 | 1.54 | 1.47 | 1.51 | 559,386 | 1.51 |
| 2/07/2025 | 1.51 | 1.54 | 1.48 | 1.48 | 586,135 | 1.48 |
| 2/06/2025 | 1.45 | 1.53 | 1.45 | 1.52 | 688,372 | 1.52 |
| 2/05/2025 | 1.51 | 1.51 | 1.42 | 1.45 | 1,357,653 | 1.45 |
| 2/04/2025 | 1.51 | 1.52 | 1.46 | 1.51 | 673,637 | 1.51 |
| 2/03/2025 | 1.55 | 1.55 | 1.45 | 1.50 | 1,063,859 | 1.50 |
| 1/31/2025 | 1.60 | 1.64 | 1.55 | 1.56 | 1,436,250 | 1.56 |
| 1/30/2025 | 1.59 | 1.65 | 1.59 | 1.62 | 811,346 | 1.62 |
| 1/29/2025 | 1.63 | 1.64 | 1.59 | 1.61 | 674,431 | 1.61 |
| 1/28/2025 | 1.64 | 1.65 | 1.59 | 1.63 | 748,130 | 1.63 |
| 1/27/2025 | 1.62 | 1.65 | 1.59 | 1.63 | 728,720 | 1.63 |
| 1/24/2025 | 1.63 | 1.68 | 1.62 | 1.62 | 576,119 | 1.62 |
| 1/23/2025 | 1.64 | 1.67 | 1.61 | 1.64 | 560,368 | 1.64 |
| 1/22/2025 | 1.67 | 1.71 | 1.63 | 1.64 | 496,622 | 1.64 |
| 1/21/2025 | 1.65 | 1.71 | 1.61 | 1.67 | 605,838 | 1.67 |
| 1/17/2025 | 1.66 | 1.67 | 1.62 | 1.63 | 742,513 | 1.63 |
| 1/16/2025 | 1.65 | 1.68 | 1.61 | 1.62 | 416,002 | 1.62 |
| 1/15/2025 | 1.58 | 1.71 | 1.58 | 1.64 | 601,842 | 1.64 |
| 1/14/2025 | 1.63 | 1.65 | 1.59 | 1.60 | 629,582 | 1.60 |
| 1/13/2025 | 1.60 | 1.65 | 1.58 | 1.61 | 762,084 | 1.61 |
| 1/10/2025 | 1.55 | 1.63 | 1.52 | 1.62 | 1,192,171 | 1.62 |
| 1/08/2025 | 1.66 | 1.66 | 1.55 | 1.59 | 2,166,298 | 1.59 |
| 1/07/2025 | 1.68 | 1.73 | 1.64 | 1.69 | 1,387,339 | 1.69 |
| 1/06/2025 | 1.87 | 1.87 | 1.66 | 1.66 | 1,749,366 | 1.66 |
| 1/03/2025 | 1.72 | 1.83 | 1.67 | 1.82 | 1,184,258 | 1.82 |
| 1/02/2025 | 1.68 | 1.72 | 1.64 | 1.69 | 854,841 | 1.69 |
| 12/31/2024 | 1.67 | 0.00 | 1.67 | 1.65 | 0 | 1.65 |
| 12/30/2024 | 1.69 | 1.69 | 1.56 | 1.67 | 1,437,806 | 1.67 |
| 12/27/2024 | 1.77 | 1.77 | 1.68 | 1.72 | 1,113,157 | 1.72 |
| 12/26/2024 | 1.70 | 1.81 | 1.67 | 1.78 | 1,137,429 | 1.78 |
| 12/24/2024 | 1.73 | 1.73 | 1.66 | 1.72 | 579,079 | 1.72 |
| 12/23/2024 | 1.80 | 1.80 | 1.68 | 1.70 | 1,137,933 | 1.70 |
| 12/20/2024 | 1.76 | 1.87 | 1.71 | 1.81 | 1,656,698 | 1.81 |
| 12/19/2024 | 1.88 | 1.90 | 1.78 | 1.81 | 1,156,265 | 1.81 |
| 12/18/2024 | 2.02 | 2.04 | 1.80 | 1.84 | 1,402,592 | 1.84 |
| 12/17/2024 | 1.98 | 2.01 | 1.92 | 1.99 | 1,270,540 | 1.99 |
| 12/16/2024 | 2.08 | 2.09 | 1.98 | 2.00 | 1,538,960 | 2.00 |
| 12/13/2024 | 2.08 | 2.13 | 2.05 | 2.10 | 979,027 | 2.10 |
| 12/12/2024 | 2.19 | 2.23 | 2.08 | 2.08 | 666,161 | 2.08 |
| 12/11/2024 | 2.12 | 2.19 | 2.07 | 2.19 | 991,059 | 2.19 |
| 12/10/2024 | 2.11 | 2.15 | 2.06 | 2.08 | 881,778 | 2.08 |
| 12/09/2024 | 2.14 | 2.25 | 2.06 | 2.13 | 1,826,704 | 2.13 |