Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Wheels Up Experience Inc
(NY:
UP
)
2.930
-0.100 (-3.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
2.980
3.000
2.760
2.893
126,886
-0.06(-1.97%)
May 30, 2023
3.291
3.300
2.910
2.951
209,044
-0.18(-5.66%)
May 26, 2023
3.060
3.168
2.924
3.128
253,505
+0.10(+3.23%)
May 25, 2023
3.300
3.459
3.026
3.030
84,208
-0.29(-8.65%)
May 24, 2023
3.700
3.700
3.200
3.317
116,843
-0.32(-8.85%)
May 23, 2023
3.400
3.800
3.210
3.639
172,974
+0.08(+2.16%)
May 22, 2023
3.249
3.600
3.100
3.562
212,884
+0.41(+12.94%)
May 19, 2023
3.200
3.340
3.000
3.154
195,983
+0.03(+1.02%)
May 18, 2023
3.310
3.425
3.013
3.122
235,358
-0.16(-4.85%)
May 17, 2023
2.950
3.465
2.850
3.281
303,809
+0.36(+12.36%)
May 16, 2023
3.100
3.112
2.725
2.920
236,696
-0.12(-3.85%)
May 15, 2023
2.827
3.349
2.645
3.037
276,764
+0.21(+7.47%)
May 12, 2023
2.725
2.900
2.450
2.826
345,241
+0.10(+3.71%)
May 11, 2023
3.300
3.400
2.500
2.725
559,116
-0.43(-13.66%)
May 10, 2023
4.100
4.100
3.075
3.156
486,738
-0.75(-19.30%)
May 09, 2023
5.080
5.200
3.759
3.911
573,185
-1.04(-20.97%)
May 08, 2023
4.900
5.300
4.626
4.949
86,768
+0.15(+3.21%)
May 05, 2023
4.916
5.219
4.400
4.795
137,801
+0.29(+6.56%)
May 04, 2023
4.800
4.815
4.460
4.500
62,007
-0.29(-6.05%)
May 03, 2023
4.700
5.000
4.500
4.790
104,245
+0.11(+2.26%)
May 02, 2023
4.392
4.797
4.300
4.684
84,560
+0.27(+6.09%)
May 01, 2023
4.400
4.670
4.300
4.415
105,458
-0.21(-4.54%)
Apr 28, 2023
4.895
4.961
4.520
4.625
153,260
-0.25(-5.13%)
Apr 27, 2023
4.600
4.908
4.301
4.875
94,278
+0.39(+8.79%)
Apr 26, 2023
4.600
4.719
4.403
4.481
95,488
-0.12(-2.50%)
Apr 25, 2023
4.600
4.795
4.338
4.596
108,473
-0.09(-1.90%)
Apr 24, 2023
4.700
4.899
4.352
4.685
146,791
-0.05(-1.14%)
Apr 21, 2023
4.700
4.900
4.600
4.739
111,558
-0.05(-1.15%)
Apr 20, 2023
4.796
5.012
4.700
4.794
116,566
-0.06(-1.20%)
Apr 19, 2023
5.300
5.300
4.700
4.852
213,408
-0.53(-9.93%)
Apr 18, 2023
5.200
5.455
5.000
5.387
128,904
+0.22(+4.28%)
Apr 17, 2023
5.452
5.452
4.800
5.166
210,487
+0.11(+2.18%)
Apr 14, 2023
5.115
5.480
4.939
5.056
177,694
-0.25(-4.73%)
Apr 13, 2023
4.322
5.625
4.200
5.307
482,941
+1.13(+26.93%)
Apr 12, 2023
4.210
4.440
3.735
4.181
472,292
+0.02(+0.43%)
Apr 11, 2023
4.640
4.719
4.162
4.163
375,841
-0.34(-7.47%)
Apr 10, 2023
5.251
5.265
4.490
4.499
433,721
-0.50(-10.00%)
Apr 06, 2023
4.900
5.445
4.900
4.999
282,689
+0.06(+1.19%)
Apr 05, 2023
5.500
5.689
4.660
4.940
318,925
-0.55(-10.07%)
Apr 04, 2023
5.600
6.221
5.450
5.493
300,543
-0.11(-2.05%)
Apr 03, 2023
6.689
6.689
5.500
5.608
291,362
-0.72(-11.38%)
Mar 31, 2023
6.600
6.699
6.307
6.328
174,156
-0.20(-3.03%)
Mar 30, 2023
6.899
6.899
6.525
6.526
96,124
-0.06(-0.85%)
Mar 29, 2023
6.900
7.044
6.500
6.582
114,422
-0.12(-1.76%)
Mar 28, 2023
7.100
7.100
6.616
6.700
198,619
-0.12(-1.69%)
Mar 27, 2023
6.759
7.189
6.526
6.815
150,187
+0.29(+4.48%)
Mar 24, 2023
6.964
7.000
6.500
6.523
139,111
-0.24(-3.49%)
Mar 23, 2023
7.337
7.400
6.630
6.759
186,859
-0.24(-3.48%)
Mar 22, 2023
7.900
7.982
7.000
7.003
182,922
-0.64(-8.37%)
Mar 21, 2023
8.100
8.398
7.600
7.643
114,793
-0.33(-4.08%)
Mar 20, 2023
8.653
8.874
7.900
7.968
112,316
-0.27(-3.31%)
Mar 17, 2023
8.900
8.992
8.100
8.241
305,405
-0.62(-6.94%)
Mar 16, 2023
8.610
9.100
8.500
8.856
122,234
+0.14(+1.58%)
Mar 15, 2023
9.200
9.399
8.593
8.718
139,832
-0.51(-5.49%)
Mar 14, 2023
9.999
10.20
9.160
9.224
200,929
-0.36(-3.75%)
Mar 13, 2023
10.00
10.10
7.600
9.583
375,965
-0.52(-5.12%)
Mar 10, 2023
10.30
10.50
10.00
10.10
160,863
-0.20(-1.94%)
Mar 09, 2023
11.30
11.55
10.00
10.30
261,709
-1.20(-10.43%)
Mar 08, 2023
11.50
11.75
11.20
11.50
56,339
-0.10(-0.86%)
Mar 07, 2023
11.20
12.00
11.20
11.60
74,353
+0.40(+3.57%)
Mar 06, 2023
11.50
12.10
11.10
11.20
131,213
-0.10(-0.88%)
Mar 03, 2023
11.30
11.51
11.10
11.30
77,995
+0.10(+0.89%)
Mar 02, 2023
11.00
11.20
11.00
11.20
50,390
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.