Wheels Up Experience Stock Price History
NYSE: UPConsumer DiscretionaryTransportation ServicesUSD
3.79+0.32 (+9.22%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
UP price history at a glance
The price history for Wheels Up Experience (UP) on this page begins on November 16, 2020, when the stock closed at $1,930.40; it most recently closed at $3.79 on October 5, 2026. The highest price in this record is $3,000.00, reached on July 12, 2021; the latest close is 99.9% below that peak. Across the 5 complete calendar years in the table, UP finished higher in 0 and lower in 5. Its best year was 2024 (-46.9%) and its worst was 2022 (-77.8%).
Over roughly 6 years the share price changed -99.8%, a -65.3% compound annual price return (excluding dividends). In the last 12 months alone, UP has lost 89.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $3,000.00
- Date of high
- Jul 12, 2021
- Low since 2020
- $3.14
- Date of low
- Sep 14, 2026
- 52-week high
- $39.60
- 52-week low
- $3.14
- IPO year
- 2020
- Last close
- $3.79
UP returns
1 week
+17.70%
1 month
-14.25%
3 months
-51.84%
6 months
-63.28%
Year to date
-71.11%
1 year
-89.92%
3 years
-88.01%
5 years
-99.73%
UP price return, excluding dividends.
UP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.79 | -71.20% |
| 2025 | 13.16 | -63.85% |
| 2024 | 36.40 | -46.94% |
| 2023 | 68.60 | -66.70% |
| 2022 | 206.00 | -77.80% |
| 2021 | 928.00 | -53.46% |
| 2020* | 1,994.00 | +3.29% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
UP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.42 | 3.83 | 3.34 | 3.79 | +9.22% | |
| 3.44 | 3.58 | 3.35 | 3.47 | +1.17% | |
| 3.47 | 3.54 | 3.24 | 3.43 | -2.00% | |
| 3.42 | 3.54 | 3.22 | 3.50 | +5.11% | |
| 3.24 | 3.42 | 3.24 | 3.33 | +3.42% | |
| 3.39 | 3.46 | 3.19 | 3.22 | -5.85% | |
| 3.62 | 3.68 | 3.40 | 3.42 | -4.47% | |
| 3.71 | 3.84 | 3.58 | 3.58 | -5.04% | |
| 3.99 | 3.99 | 3.77 | 3.77 | -4.80% | |
| 3.88 | 3.99 | 3.61 | 3.96 | +3.39% | |
| 3.86 | 3.94 | 3.75 | 3.83 | -1.54% | |
| 3.72 | 4.00 | 3.69 | 3.89 | +6.28% | |
| 3.57 | 3.79 | 3.35 | 3.66 | +2.23% | |
| 3.53 | 3.74 | 3.30 | 3.58 | +1.13% | |
| 3.24 | 3.75 | 3.20 | 3.54 | +12.03% | |
| 3.28 | 3.31 | 3.14 | 3.16 | -3.95% | |
| 3.67 | 3.67 | 3.22 | 3.29 | -10.60% | |
| 3.59 | 3.75 | 3.59 | 3.68 | -0.54% | |
| 3.99 | 3.99 | 3.70 | 3.70 | -5.37% | |
| 4.00 | 4.00 | 3.77 | 3.91 | -3.22% | |
| 4.38 | 4.38 | 4.02 | 4.04 | -8.60% | |
| 4.33 | 4.44 | 4.33 | 4.42 | +1.38% | |
| 4.41 | 4.49 | 4.28 | 4.36 | -2.02% | |
| 4.38 | 4.53 | 4.23 | 4.45 | +3.01% | |
| 4.37 | 4.49 | 4.25 | 4.32 | -0.46% | |
| 4.39 | 4.58 | 4.19 | 4.34 | -1.81% | |
| 4.60 | 4.86 | 4.41 | 4.42 | -9.61% | |
| 4.95 | 5.00 | 4.81 | 4.89 | -1.41% | |
| 4.99 | 5.03 | 4.83 | 4.96 | -1.98% | |
| 5.21 | 5.40 | 5.03 | 5.06 | +1.20% | |
| 5.20 | 5.20 | 4.90 | 5.00 | -1.38% | |
| 4.95 | 5.15 | 4.93 | 5.07 | +2.42% | |
| 4.96 | 5.01 | 4.87 | 4.95 | +0.61% | |
| 4.96 | 5.09 | 4.86 | 4.92 | -3.91% | |
| 4.84 | 5.22 | 4.84 | 5.12 | +6.00% | |
| 4.85 | 5.00 | 4.80 | 4.83 | -1.63% | |
| 4.96 | 5.04 | 4.80 | 4.91 | -2.39% | |
| 5.13 | 5.15 | 4.76 | 5.03 | -2.52% | |
| 5.23 | 5.33 | 5.08 | 5.16 | -1.71% | |
| 5.34 | 5.45 | 5.11 | 5.25 | -2.05% | |
| 5.27 | 5.41 | 5.06 | 5.36 | +1.90% | |
| 5.39 | 5.47 | 5.22 | 5.26 | -3.49% | |
| 5.43 | 5.63 | 5.36 | 5.45 | +0.37% | |
| 5.71 | 5.79 | 5.13 | 5.43 | -5.24% | |
| 5.71 | 5.85 | 5.55 | 5.73 | -0.35% | |
| 6.20 | 6.23 | 5.50 | 5.75 | -8.00% | |
| 5.88 | 6.44 | 5.69 | 6.25 | +8.70% | |
| 6.11 | 6.25 | 5.64 | 5.75 | -3.85% | |
| 5.71 | 6.12 | 5.68 | 5.98 | +6.79% | |
| 5.44 | 5.70 | 5.33 | 5.60 | +1.63% | |
| 6.15 | 6.15 | 5.45 | 5.51 | -8.62% | |
| 6.20 | 6.45 | 5.87 | 6.03 | -0.50% | |
| 5.98 | 6.16 | 5.80 | 6.06 | +3.24% | |
| 6.07 | 6.22 | 5.73 | 5.87 | -5.02% | |
| 6.46 | 6.46 | 6.11 | 6.18 | -4.19% | |
| 6.40 | 6.75 | 6.40 | 6.45 | +0.47% | |
| 6.31 | 6.77 | 6.14 | 6.42 | +1.58% | |
| 6.26 | 6.48 | 6.20 | 6.32 | -1.40% | |
| 6.33 | 6.51 | 6.19 | 6.41 | +0.16% | |
| 6.51 | 6.85 | 6.31 | 6.40 | -1.39% | |
| 7.08 | 7.15 | 6.12 | 6.49 | -8.07% | |
| 7.68 | 7.81 | 6.95 | 7.06 | -8.79% | |
| 7.84 | 8.11 | 7.54 | 7.74 | -1.65% | |
| 7.90 | 8.25 | 7.73 | 7.87 | 0.00% | |
| 8.33 | 8.53 | 7.77 | 7.87 | -7.74% | |
| 9.08 | 9.43 | 8.49 | 8.53 | -6.26% | |
| 8.82 | 9.35 | 8.82 | 9.10 | +2.48% | |
| 9.17 | 9.40 | 8.58 | 8.88 | -2.31% | |
| 8.87 | 10.09 | 8.48 | 9.09 | +1.34% | |
| 8.10 | 9.00 | 7.96 | 8.97 | +9.52% | |
| 8.28 | 9.00 | 7.88 | 8.19 | -1.68% | |
| 7.00 | 8.40 | 7.00 | 8.33 | +17.32% | |
| 7.05 | 7.49 | 6.59 | 7.10 | +2.31% | |
| 7.04 | 7.12 | 6.74 | 6.94 | -0.72% | |
| 7.22 | 7.46 | 6.94 | 6.99 | -4.12% | |
| 7.84 | 7.85 | 7.29 | 7.29 | -7.02% | |
| 7.83 | 8.30 | 7.74 | 7.84 | +1.42% | |
| 7.65 | 8.15 | 7.65 | 7.73 | +2.66% | |
| 8.26 | 8.52 | 7.48 | 7.53 | -9.28% | |
| 8.34 | 8.95 | 8.28 | 8.30 | +0.73% | |
| 7.50 | 8.49 | 7.50 | 8.24 | +8.85% | |
| 6.92 | 7.69 | 6.84 | 7.57 | +9.39% | |
| 7.09 | 7.46 | 6.91 | 6.92 | -3.89% | |
| 7.22 | 7.77 | 6.75 | 7.20 | +0.14% | |
| 7.41 | 7.52 | 7.14 | 7.19 | -0.14% | |
| 8.06 | 8.38 | 7.00 | 7.20 | -7.93% | |
| 8.71 | 8.83 | 7.61 | 7.82 | -10.22% | |
| 9.17 | 9.17 | 8.56 | 8.71 | -5.43% | |
| 9.82 | 9.82 | 9.06 | 9.21 | -6.50% | |
| 8.69 | 9.97 | 8.63 | 9.85 | +11.68% | |
| 8.51 | 8.97 | 7.49 | 8.82 | -0.45% | |
| 8.05 | 9.15 | 8.05 | 8.86 | +8.58% | |
| 8.73 | 8.95 | 7.62 | 8.16 | -5.77% | |
| 9.20 | 9.70 | 8.30 | 8.66 | -4.94% | |
| 8.24 | 9.40 | 8.24 | 9.11 | +14.30% | |
| 6.49 | 8.15 | 6.49 | 7.97 | +21.68% | |
| 5.97 | 6.86 | 5.97 | 6.55 | +8.62% | |
| 5.58 | 6.34 | 5.57 | 6.03 | +7.10% | |
| 5.60 | 6.18 | 5.45 | 5.63 | +11.93% | |
| 5.29 | 5.40 | 5.01 | 5.03 | -9.86% | |
| 5.28 | 6.45 | 5.28 | 5.58 | +3.91% | |
| 4.89 | 5.45 | 4.86 | 5.37 | +6.97% | |
| 5.21 | 5.45 | 4.72 | 5.02 | -2.71% | |
| 6.21 | 6.21 | 5.13 | 5.16 | -14.14% | |
| 6.60 | 6.65 | 5.85 | 6.01 | -9.21% | |
| 6.01 | 6.77 | 6.01 | 6.62 | +10.15% | |
| 6.53 | 6.74 | 5.95 | 6.01 | -7.82% | |
| 5.05 | 6.53 | 5.02 | 6.52 | +29.37% | |
| 5.45 | 5.60 | 5.04 | 5.04 | -10.00% | |
| 5.28 | 6.15 | 5.27 | 5.60 | +4.09% | |
| 5.30 | 5.38 | 4.69 | 5.38 | +5.28% | |
| 6.08 | 6.08 | 5.11 | 5.11 | -17.05% | |
| 5.78 | 6.72 | 5.66 | 6.16 | -1.75% | |
| 7.99 | 8.16 | 5.94 | 6.27 | -24.64% | |
| 7.68 | 8.60 | 7.68 | 8.32 | +5.32% | |
| 7.80 | 8.10 | 7.72 | 7.90 | -1.25% | |
| 8.36 | 8.58 | 8.00 | 8.00 | -1.48% | |
| 7.60 | 8.40 | 7.60 | 8.12 | +4.10% | |
| 8.20 | 8.40 | 7.52 | 7.80 | -3.94% | |
| 7.98 | 8.52 | 7.74 | 8.12 | +2.27% | |
| 8.02 | 8.40 | 7.62 | 7.94 | -5.02% | |
| 8.20 | 8.60 | 7.70 | 8.36 | -0.48% | |
| 9.80 | 10.74 | 7.20 | 8.40 | -22.51% | |
| 9.60 | 10.94 | 9.60 | 10.84 | +10.16% | |
| 10.06 | 10.40 | 9.74 | 9.84 | -4.84% | |
| 10.40 | 10.92 | 10.16 | 10.34 | +0.19% | |
| 10.60 | 10.76 | 10.06 | 10.32 | +5.74% | |
| 10.06 | 10.20 | 9.54 | 9.76 | -5.06% | |
| 9.90 | 10.76 | 9.90 | 10.28 | +1.58% | |
| 9.22 | 10.12 | 9.20 | 10.12 | +4.55% | |
| 10.00 | 10.50 | 9.50 | 9.68 | -6.38% | |
| 9.14 | 10.34 | 8.80 | 10.34 | +19.68% | |
| 8.80 | 9.20 | 8.22 | 8.64 | -0.23% | |
| 10.34 | 10.38 | 8.60 | 8.66 | -15.26% | |
| 10.28 | 10.56 | 10.20 | 10.22 | -1.35% | |
| 10.24 | 10.72 | 10.24 | 10.36 | +1.17% | |
| 10.04 | 10.78 | 10.02 | 10.24 | -1.54% | |
| 10.74 | 10.74 | 10.00 | 10.40 | +3.17% | |
| 11.60 | 11.60 | 10.00 | 10.08 | -10.16% | |
| 11.20 | 11.60 | 10.80 | 11.22 | +2.00% | |
| 11.20 | 11.78 | 11.00 | 11.00 | -0.54% | |
| 10.48 | 11.18 | 10.48 | 11.06 | +5.13% | |
| 10.40 | 10.94 | 10.28 | 10.52 | +0.96% | |
| 10.70 | 11.14 | 10.30 | 10.42 | -3.52% | |
| 10.80 | 10.96 | 10.24 | 10.80 | +1.89% | |
| 10.20 | 10.60 | 10.08 | 10.60 | +4.74% | |
| 10.60 | 10.60 | 10.08 | 10.12 | -4.35% | |
| 10.80 | 10.80 | 9.84 | 10.58 | -2.76% | |
| 11.34 | 11.44 | 10.88 | 10.88 | -3.55% | |
| 11.48 | 11.80 | 11.20 | 11.28 | -4.73% | |
| 11.42 | 12.36 | 11.20 | 11.84 | +6.47% | |
| 11.40 | 11.50 | 10.80 | 11.12 | -3.30% | |
| 11.86 | 11.86 | 11.20 | 11.50 | -3.52% | |
| 12.40 | 12.88 | 11.66 | 11.92 | -9.70% | |
| 13.00 | 13.30 | 12.10 | 13.20 | +2.33% | |
| 13.20 | 13.90 | 12.82 | 12.90 | -2.27% | |
| 12.00 | 13.32 | 11.70 | 13.20 | +6.45% | |
| 12.32 | 12.46 | 11.00 | 12.40 | +0.98% | |
| 12.20 | 12.74 | 12.20 | 12.28 | -0.32% | |
| 15.00 | 15.58 | 12.06 | 12.32 | -12.38% | |
| 14.52 | 15.44 | 13.68 | 14.06 | -1.26% | |
| 13.20 | 15.18 | 12.90 | 14.24 | +8.21% | |
| 13.20 | 13.80 | 12.80 | 13.16 | +3.62% | |
| 13.00 | 13.40 | 12.40 | 12.70 | -0.94% | |
| 13.30 | 13.60 | 12.50 | 12.82 | -4.75% | |
| 13.40 | 14.20 | 12.90 | 13.46 | -2.60% | |
| 13.60 | 14.56 | 13.20 | 13.82 | +2.67% | |
| 12.00 | 13.56 | 12.00 | 13.46 | +12.17% | |
| 11.70 | 12.40 | 11.22 | 12.00 | +1.35% | |
| 12.80 | 12.96 | 11.60 | 11.84 | -6.03% | |
| 12.20 | 12.94 | 11.80 | 12.60 | +5.35% | |
| 12.60 | 13.14 | 11.66 | 11.96 | -5.08% | |
| 13.60 | 13.62 | 12.60 | 12.60 | -8.83% | |
| 13.84 | 14.00 | 13.04 | 13.82 | -0.29% | |
| 14.98 | 15.00 | 13.44 | 13.86 | -5.20% | |
| 15.20 | 15.40 | 14.42 | 14.62 | -3.18% | |
| 15.40 | 15.62 | 14.60 | 15.10 | -3.45% | |
| 16.60 | 17.00 | 15.10 | 15.64 | -5.90% | |
| 17.20 | 18.18 | 16.60 | 16.62 | -3.93% | |
| 18.70 | 19.30 | 16.52 | 17.30 | -6.99% | |
| 18.74 | 19.44 | 18.20 | 18.60 | -5.49% | |
| 19.40 | 22.00 | 19.40 | 19.68 | +5.81% | |
| 21.80 | 21.80 | 18.60 | 18.60 | -15.45% | |
| 20.80 | 24.20 | 19.50 | 22.00 | +4.76% | |
| 23.40 | 24.38 | 20.80 | 21.00 | +5.95% | |
| 17.10 | 23.40 | 16.02 | 19.82 | +46.60% | |
| 13.40 | 14.46 | 12.70 | 13.52 | +3.84% | |
| 13.40 | 13.40 | 12.42 | 13.02 | 0.00% | |
| 13.40 | 13.68 | 13.00 | 13.02 | -1.51% | |
| 14.00 | 14.44 | 13.00 | 13.22 | -3.64% | |
| 13.28 | 14.24 | 13.08 | 13.72 | +4.26% | |
| 13.40 | 13.50 | 12.62 | 13.16 | +0.30% | |
| 12.22 | 13.30 | 11.28 | 13.12 | +5.13% | |
| 12.40 | 12.80 | 12.10 | 12.48 | +2.97% | |
| 13.10 | 13.48 | 12.08 | 12.12 | -9.82% | |
| 15.60 | 15.60 | 13.02 | 13.44 | -4.55% | |
| 13.00 | 15.14 | 12.80 | 14.08 | +11.75% | |
| 12.60 | 13.30 | 12.50 | 12.60 | +0.80% | |
| 12.98 | 13.44 | 12.26 | 12.50 | -5.45% | |
| 12.40 | 13.88 | 12.20 | 13.22 | +6.79% | |
| 13.04 | 13.28 | 12.38 | 12.38 | -2.98% | |
| 14.20 | 14.58 | 12.64 | 12.76 | -7.40% | |
| 13.10 | 14.38 | 13.00 | 13.78 | +2.84% | |
| 14.80 | 14.80 | 13.10 | 13.40 | -4.69% | |
| 16.00 | 16.34 | 14.00 | 14.06 | -12.78% | |
| 16.00 | 17.40 | 15.34 | 16.12 | +1.77% | |
| 14.76 | 16.28 | 14.00 | 15.84 | +5.46% | |
| 13.20 | 15.28 | 12.80 | 15.02 | +12.59% | |
| 12.20 | 13.60 | 12.10 | 13.34 | +10.25% | |
| 13.10 | 13.20 | 12.10 | 12.10 | -8.33% | |
| 12.42 | 13.60 | 11.80 | 13.20 | +6.45% | |
| 12.40 | 12.88 | 11.80 | 12.40 | -0.32% | |
| 14.60 | 14.60 | 12.00 | 12.44 | -8.93% | |
| 14.60 | 14.88 | 12.64 | 13.66 | -10.95% | |
| 16.00 | 16.00 | 14.80 | 15.34 | -2.04% | |
| 13.40 | 15.92 | 13.30 | 15.66 | +18.64% | |
| 16.40 | 16.68 | 12.86 | 13.20 | -19.81% | |
| 17.40 | 17.96 | 16.46 | 16.46 | -7.53% | |
| 17.22 | 17.92 | 16.14 | 17.80 | +3.37% | |
| 18.90 | 19.80 | 17.14 | 17.22 | -6.72% | |
| 19.60 | 20.60 | 18.22 | 18.46 | -6.67% | |
| 18.66 | 20.60 | 18.06 | 19.78 | +6.34% | |
| 21.60 | 21.60 | 18.00 | 18.60 | -13.89% | |
| 20.80 | 22.60 | 20.60 | 21.60 | -4.42% | |
| 24.00 | 24.04 | 22.20 | 22.60 | -6.61% | |
| 24.60 | 25.60 | 24.00 | 24.20 | -2.42% | |
| 25.00 | 26.20 | 24.60 | 24.80 | -3.13% | |
| 28.80 | 29.00 | 25.00 | 25.60 | -9.86% | |
| 24.60 | 29.34 | 23.60 | 28.40 | +12.70% | |
| 24.00 | 27.00 | 24.00 | 25.20 | +5.00% | |
| 21.40 | 25.20 | 20.80 | 24.00 | -5.51% | |
| 25.00 | 26.00 | 24.20 | 25.40 | -3.05% | |
| 26.60 | 27.20 | 25.40 | 26.20 | -4.38% | |
| 26.60 | 27.60 | 26.00 | 27.40 | +4.58% | |
| 28.20 | 28.60 | 26.00 | 26.20 | -10.27% | |
| 29.00 | 30.40 | 28.26 | 29.20 | -1.35% | |
| 31.80 | 32.60 | 29.40 | 29.60 | -6.92% | |
| 32.60 | 32.80 | 31.30 | 31.80 | -1.24% | |
| 32.60 | 33.90 | 32.00 | 32.20 | +3.21% | |
| 29.00 | 31.80 | 28.80 | 31.20 | +7.59% | |
| 29.60 | 30.38 | 28.20 | 29.00 | -3.97% | |
| 31.00 | 31.70 | 29.80 | 30.20 | -5.63% | |
| 31.40 | 34.20 | 30.60 | 32.00 | +3.90% | |
| 30.80 | 31.80 | 28.40 | 30.80 | 0.00% | |
| 33.00 | 33.60 | 30.80 | 30.80 | -8.33% | |
| 35.40 | 35.90 | 32.60 | 33.60 | -3.45% | |
| 32.00 | 36.00 | 30.40 | 34.80 | +4.82% | |
| 34.80 | 34.80 | 30.20 | 33.20 | -1.19% | |
| 37.80 | 38.50 | 33.40 | 33.60 | -12.04% | |
| 38.60 | 39.60 | 37.20 | 38.20 | -1.55% | |
| 38.00 | 39.60 | 36.20 | 38.80 | +3.19% | |
| 42.40 | 42.52 | 37.00 | 37.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UP chart for longer ranges.