UBSI Historical Prices
United Bankshares Inc · daily open, high, low, close & volume
Trading days
248
Period high
50.47
Period low
34.68
Period change
+31.64%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 48.00 | 48.46 | 47.94 | 48.22 | -0.35% | 620,441 |
| Nov 5, 2026 | 49.89 | 50.47 | 48.07 | 48.39 | -1.71% | 1,004,487 |
| Nov 4, 2026 | 49.64 | 50.36 | 48.88 | 49.23 | +1.57% | 1,435,607 |
| Nov 3, 2026 | 49.37 | 49.49 | 48.39 | 48.47 | -1.70% | 831,034 |
| Nov 2, 2026 | 48.61 | 49.61 | 48.57 | 49.31 | +2.26% | 922,477 |
| Oct 30, 2026 | 48.93 | 48.95 | 48.12 | 48.22 | -1.01% | 922,227 |
| Oct 29, 2026 | 48.62 | 48.96 | 48.46 | 48.71 | +1.37% | 622,331 |
| Oct 28, 2026 | 48.58 | 48.58 | 47.57 | 48.05 | -0.97% | 778,686 |
| Oct 27, 2026 | 49.15 | 49.25 | 48.46 | 48.52 | -0.82% | 563,036 |
| Oct 26, 2026 | 49.00 | 49.25 | 48.76 | 48.92 | +0.51% | 834,279 |
| Oct 23, 2026 | 48.31 | 48.99 | 48.04 | 48.67 | +0.43% | 989,965 |
| Oct 22, 2026 | 46.88 | 48.61 | 46.88 | 48.46 | +2.71% | 1,154,023 |
| Oct 21, 2026 | 47.14 | 47.45 | 46.82 | 47.18 | +0.08% | 881,917 |
| Oct 20, 2026 | 46.36 | 47.46 | 46.36 | 47.14 | +1.75% | 766,141 |
| Oct 19, 2026 | 46.57 | 46.75 | 46.27 | 46.33 | -0.77% | 576,441 |
| Oct 16, 2026 | 46.72 | 47.25 | 46.38 | 46.69 | +0.19% | 808,413 |
| Oct 15, 2026 | 46.27 | 46.74 | 45.90 | 46.60 | +1.79% | 1,194,802 |
| Oct 14, 2026 | 45.27 | 45.87 | 45.02 | 45.78 | +0.22% | 1,134,548 |
| Oct 13, 2026 | 46.21 | 46.30 | 45.40 | 45.68 | -0.43% | 774,399 |
| Oct 12, 2026 | 45.57 | 46.10 | 45.44 | 45.88 | +0.91% | 609,993 |
| Oct 9, 2026 | 45.70 | 45.70 | 45.20 | 45.46 | -0.53% | 597,511 |
| Oct 8, 2026 | 45.20 | 45.89 | 45.04 | 45.70 | +0.79% | 872,995 |
| Oct 7, 2026 | 45.71 | 45.88 | 45.02 | 45.34 | -1.56% | 1,177,891 |
| Oct 6, 2026 | 46.50 | 46.73 | 45.99 | 46.06 | -0.80% | 779,778 |
| Oct 5, 2026 | 47.11 | 47.11 | 46.32 | 46.43 | -1.30% | 1,313,997 |
| Oct 2, 2026 | 46.81 | 47.30 | 46.63 | 47.04 | +1.38% | 1,171,597 |
| Oct 1, 2026 | 45.83 | 46.46 | 45.10 | 46.40 | +1.00% | 1,206,718 |
| Sep 30, 2026 | 46.19 | 46.54 | 45.65 | 45.94 | -0.46% | 1,133,834 |
| Sep 29, 2026 | 46.72 | 46.97 | 45.94 | 46.15 | -1.22% | 1,040,277 |
| Sep 28, 2026 | 46.93 | 46.95 | 46.60 | 46.72 | -0.30% | 952,988 |
| Sep 25, 2026 | 46.67 | 47.21 | 46.67 | 46.86 | +0.71% | 1,443,252 |
| Sep 24, 2026 | 46.42 | 46.66 | 46.04 | 46.53 | +0.67% | 1,003,824 |
| Sep 23, 2026 | 46.35 | 46.78 | 46.15 | 46.22 | -0.67% | 953,662 |
| Sep 22, 2026 | 46.86 | 47.15 | 46.49 | 46.53 | -0.49% | 1,226,181 |
| Sep 21, 2026 | 47.10 | 47.45 | 46.74 | 46.76 | -0.74% | 1,169,964 |
| Sep 18, 2026 | 46.99 | 47.31 | 46.57 | 47.11 | +0.19% | 2,968,018 |
| Sep 17, 2026 | 47.69 | 47.81 | 46.97 | 47.02 | -0.63% | 1,288,791 |
| Sep 16, 2026 | 47.86 | 47.96 | 46.39 | 47.32 | -1.13% | 1,382,943 |
| Sep 15, 2026 | 47.73 | 48.25 | 47.63 | 47.86 | +0.36% | 1,107,087 |
| Sep 14, 2026 | 47.27 | 47.79 | 47.24 | 47.69 | +1.00% | 950,401 |
| Sep 11, 2026 | 47.32 | 47.65 | 46.77 | 47.22 | +0.68% | 966,094 |
| Sep 9, 2026 | 46.95 | 47.38 | 46.77 | 46.90 | -0.78% | 1,069,152 |
| Sep 8, 2026 | 47.62 | 47.74 | 47.24 | 47.27 | -1.17% | 741,465 |
| Sep 4, 2026 | 47.27 | 48.03 | 47.27 | 47.83 | +0.50% | 640,727 |
| Sep 3, 2026 | 47.48 | 47.94 | 47.39 | 47.59 | +0.61% | 770,794 |
| Sep 2, 2026 | 46.66 | 47.67 | 46.62 | 47.30 | +0.36% | 1,025,245 |
| Aug 31, 2026 | 47.60 | 47.65 | 46.95 | 47.13 | -0.99% | 704,541 |
| Aug 28, 2026 | 47.70 | 47.82 | 47.35 | 47.60 | +0.23% | 854,762 |
| Aug 27, 2026 | 47.09 | 47.56 | 46.85 | 47.49 | +0.08% | 699,239 |
| Aug 26, 2026 | 47.55 | 47.72 | 47.18 | 47.45 | +0.08% | 708,455 |
| Aug 25, 2026 | 47.92 | 47.95 | 47.27 | 47.41 | -0.82% | 830,262 |
| Aug 24, 2026 | 47.84 | 48.31 | 47.60 | 47.80 | -0.02% | 1,018,805 |
| Aug 21, 2026 | 47.73 | 48.07 | 47.48 | 47.81 | +0.23% | 1,021,600 |
| Aug 20, 2026 | 47.45 | 47.98 | 47.27 | 47.70 | +0.02% | 662,985 |
| Aug 19, 2026 | 48.80 | 48.83 | 47.63 | 47.69 | -2.21% | 865,199 |
| Aug 18, 2026 | 49.12 | 49.19 | 48.55 | 48.77 | -0.43% | 672,986 |
| Aug 17, 2026 | 49.00 | 49.35 | 48.95 | 48.98 | -0.59% | 726,272 |
| Aug 14, 2026 | 48.93 | 49.32 | 48.81 | 49.27 | +0.43% | 498,090 |
| Aug 13, 2026 | 49.29 | 49.38 | 48.93 | 49.06 | +0.33% | 689,090 |
| Aug 12, 2026 | 48.56 | 49.02 | 48.34 | 48.90 | +0.82% | 623,688 |
| Aug 11, 2026 | 48.09 | 48.63 | 48.05 | 48.50 | +0.94% | 576,959 |
| Aug 10, 2026 | 48.10 | 48.35 | 47.69 | 48.05 | -0.56% | 704,550 |
| Aug 7, 2026 | 48.35 | 48.61 | 48.09 | 48.32 | -0.54% | 709,064 |
| Aug 6, 2026 | 49.45 | 49.53 | 48.54 | 48.58 | -1.02% | 699,613 |
| Aug 5, 2026 | 49.51 | 49.58 | 48.90 | 49.08 | -0.59% | 706,288 |
| Aug 4, 2026 | 48.83 | 49.62 | 48.65 | 49.37 | +0.94% | 883,422 |
| Aug 3, 2026 | 48.65 | 49.07 | 48.50 | 48.91 | +0.95% | 819,097 |
| Jul 31, 2026 | 48.43 | 48.64 | 48.05 | 48.45 | +0.19% | 1,197,326 |
| Jul 30, 2026 | 48.98 | 49.17 | 48.30 | 48.36 | -1.06% | 772,916 |
| Jul 29, 2026 | 48.75 | 49.27 | 48.61 | 48.88 | -0.24% | 1,094,162 |
| Jul 28, 2026 | 48.20 | 49.03 | 48.12 | 49.00 | +2.21% | 953,394 |
| Jul 27, 2026 | 48.00 | 48.37 | 47.72 | 47.94 | +0.29% | 997,648 |
| Jul 24, 2026 | 47.60 | 48.08 | 47.32 | 47.80 | +0.93% | 1,187,888 |
| Jul 23, 2026 | 46.80 | 47.38 | 46.23 | 47.36 | +0.96% | 1,803,550 |
| Jul 22, 2026 | 47.21 | 47.34 | 46.80 | 46.91 | -0.64% | 1,222,875 |
| Jul 21, 2026 | 47.09 | 47.33 | 46.60 | 47.21 | +0.06% | 1,012,910 |
| Jul 20, 2026 | 47.57 | 47.63 | 46.95 | 47.18 | -0.84% | 1,037,618 |
| Jul 17, 2026 | 47.80 | 48.18 | 47.16 | 47.58 | -1.32% | 1,322,080 |
| Jul 16, 2026 | 46.71 | 48.22 | 46.71 | 48.22 | +3.27% | 1,052,587 |
| Jul 15, 2026 | 46.22 | 47.10 | 46.22 | 46.69 | +1.08% | 1,014,479 |
| Jul 14, 2026 | 46.15 | 46.40 | 45.88 | 46.19 | +0.09% | 936,171 |
| Jul 13, 2026 | 46.20 | 46.41 | 45.88 | 46.15 | +0.09% | 918,616 |
| Jul 10, 2026 | 46.05 | 46.33 | 45.85 | 46.11 | +0.39% | 927,696 |
| Jul 9, 2026 | 45.49 | 46.24 | 45.48 | 45.93 | +1.39% | 955,742 |
| Jul 8, 2026 | 46.01 | 46.02 | 45.03 | 45.30 | -1.82% | 1,065,421 |
| Jul 7, 2026 | 46.61 | 46.79 | 46.10 | 46.14 | -0.75% | 801,770 |
| Jul 6, 2026 | 46.15 | 46.70 | 46.15 | 46.49 | +0.24% | 791,769 |
| Jul 2, 2026 | 47.06 | 47.25 | 46.03 | 46.38 | -1.19% | 1,086,071 |
| Jul 1, 2026 | 45.87 | 46.98 | 45.79 | 46.94 | +2.42% | 1,223,058 |
| Jun 30, 2026 | 45.47 | 45.86 | 45.41 | 45.83 | +0.24% | 927,375 |
| Jun 29, 2026 | 45.81 | 46.10 | 45.53 | 45.72 | -1.06% | 1,071,690 |
| Jun 26, 2026 | 46.39 | 46.50 | 46.04 | 46.21 | +0.06% | 2,615,348 |
| Jun 25, 2026 | 45.70 | 46.42 | 45.64 | 46.18 | +1.09% | 1,293,018 |
| Jun 24, 2026 | 45.20 | 45.80 | 45.16 | 45.68 | +0.86% | 1,466,247 |
| Jun 23, 2026 | 45.11 | 45.39 | 44.94 | 45.29 | +0.76% | 1,326,388 |
| Jun 22, 2026 | 44.47 | 45.32 | 44.47 | 44.95 | +1.19% | 855,808 |
| Jun 18, 2026 | 44.49 | 44.93 | 44.21 | 44.42 | +0.52% | 2,140,908 |
| Jun 17, 2026 | 44.80 | 45.25 | 43.85 | 44.19 | -1.91% | 1,624,855 |
| Jun 16, 2026 | 45.23 | 45.57 | 44.69 | 45.05 | +0.42% | 872,676 |
| Jun 15, 2026 | 45.84 | 46.09 | 44.73 | 44.86 | -1.73% | 900,045 |
| Jun 12, 2026 | 45.06 | 45.65 | 44.96 | 45.65 | +1.49% | 763,559 |
| Jun 11, 2026 | 45.13 | 45.30 | 44.67 | 44.98 | +0.22% | 959,803 |
| Jun 10, 2026 | 44.62 | 45.13 | 44.46 | 44.88 | +1.24% | 1,163,814 |
| Jun 9, 2026 | 44.07 | 44.95 | 43.98 | 44.33 | +1.30% | 842,318 |
| Jun 8, 2026 | 43.99 | 44.30 | 43.70 | 43.76 | -0.32% | 772,264 |
| Jun 5, 2026 | 43.72 | 44.33 | 43.72 | 43.90 | +0.41% | 641,778 |
| Jun 4, 2026 | 43.29 | 43.78 | 43.10 | 43.72 | +2.68% | 793,487 |
| Jun 3, 2026 | 43.16 | 43.24 | 42.53 | 42.58 | -2.11% | 961,130 |
| Jun 2, 2026 | 42.50 | 43.58 | 42.50 | 43.50 | +2.02% | 540,954 |
| Jun 1, 2026 | 43.04 | 43.09 | 42.22 | 42.64 | -1.77% | 989,520 |
| May 29, 2026 | 43.28 | 43.60 | 42.88 | 43.41 | +0.30% | 839,505 |
| May 28, 2026 | 43.18 | 43.33 | 42.75 | 43.28 | -0.12% | 584,277 |
| May 27, 2026 | 43.80 | 44.00 | 43.14 | 43.33 | -0.98% | 645,493 |
| May 26, 2026 | 43.29 | 43.86 | 43.29 | 43.76 | +1.16% | 805,249 |
| May 22, 2026 | 43.18 | 43.65 | 42.98 | 43.26 | +0.39% | 676,990 |
| May 21, 2026 | 42.92 | 43.27 | 42.61 | 43.09 | -0.12% | 522,353 |
| May 20, 2026 | 42.55 | 43.46 | 42.24 | 43.14 | +2.08% | 765,402 |
| May 19, 2026 | 42.48 | 42.48 | 41.99 | 42.26 | -0.66% | 746,766 |
| May 18, 2026 | 41.94 | 42.76 | 41.90 | 42.54 | +1.84% | 774,477 |
| May 15, 2026 | 42.31 | 42.31 | 41.43 | 41.77 | -1.28% | 835,276 |
| May 14, 2026 | 42.59 | 42.84 | 42.21 | 42.31 | +0.38% | 614,970 |
| May 13, 2026 | 42.42 | 43.00 | 41.99 | 42.15 | -0.87% | 830,220 |
| May 12, 2026 | 42.75 | 42.75 | 41.73 | 42.52 | -0.14% | 857,941 |
| May 11, 2026 | 43.50 | 43.78 | 42.36 | 42.58 | -1.91% | 885,550 |
| May 8, 2026 | 43.55 | 43.59 | 43.23 | 43.41 | +0.00% | 635,697 |
| May 7, 2026 | 43.75 | 43.86 | 43.38 | 43.41 | -0.71% | 769,393 |
| May 6, 2026 | 44.03 | 44.25 | 43.62 | 43.72 | +0.37% | 737,028 |
| May 5, 2026 | 43.13 | 43.73 | 43.11 | 43.56 | +1.07% | 656,153 |
| May 4, 2026 | 43.34 | 43.78 | 42.93 | 43.10 | -1.33% | 746,755 |
| May 1, 2026 | 43.80 | 44.10 | 43.41 | 43.68 | -0.30% | 675,354 |
| Apr 30, 2026 | 43.02 | 44.12 | 42.97 | 43.81 | +1.11% | 944,013 |
| Apr 29, 2026 | 43.75 | 44.19 | 43.13 | 43.33 | -1.75% | 673,641 |
| Apr 28, 2026 | 44.44 | 44.60 | 43.93 | 44.10 | +0.30% | 851,810 |
| Apr 27, 2026 | 43.53 | 44.19 | 43.53 | 43.97 | +1.10% | 870,444 |
| Apr 24, 2026 | 43.73 | 44.09 | 43.40 | 43.49 | -0.96% | 920,942 |
| Apr 23, 2026 | 43.54 | 44.24 | 43.24 | 43.91 | +1.20% | 906,723 |
| Apr 22, 2026 | 43.72 | 43.83 | 43.20 | 43.39 | -0.50% | 900,506 |
| Apr 21, 2026 | 44.43 | 44.63 | 43.53 | 43.61 | -2.00% | 668,046 |
| Apr 20, 2026 | 44.16 | 44.83 | 44.05 | 44.50 | +0.47% | 544,867 |
| Apr 17, 2026 | 43.56 | 44.95 | 43.52 | 44.29 | +2.48% | 737,573 |
| Apr 16, 2026 | 43.28 | 43.50 | 43.07 | 43.22 | -0.64% | 523,874 |
| Apr 15, 2026 | 43.52 | 43.65 | 43.08 | 43.50 | -0.28% | 665,997 |
| Apr 14, 2026 | 43.72 | 43.99 | 43.34 | 43.62 | -0.80% | 692,018 |
| Apr 13, 2026 | 43.73 | 44.03 | 43.16 | 43.97 | +0.30% | 997,553 |
| Apr 10, 2026 | 44.54 | 44.60 | 43.79 | 43.84 | -1.57% | 814,372 |
| Apr 9, 2026 | 43.32 | 44.69 | 43.32 | 44.54 | +2.20% | 1,031,699 |
| Apr 8, 2026 | 43.69 | 43.95 | 43.36 | 43.58 | +2.76% | 1,363,269 |
| Apr 7, 2026 | 42.21 | 42.63 | 42.02 | 42.41 | +0.47% | 860,005 |
| Apr 6, 2026 | 41.52 | 42.31 | 41.52 | 42.21 | +0.81% | 1,158,378 |
| Apr 2, 2026 | 41.41 | 41.96 | 41.12 | 41.87 | +0.46% | 866,595 |
| Apr 1, 2026 | 41.46 | 42.12 | 41.46 | 41.68 | +0.63% | 1,143,472 |
| Mar 31, 2026 | 41.28 | 41.68 | 40.96 | 41.42 | +1.79% | 1,285,157 |
| Mar 30, 2026 | 40.75 | 40.90 | 40.53 | 40.69 | +0.82% | 1,183,246 |
| Mar 27, 2026 | 40.74 | 40.98 | 40.26 | 40.36 | -1.75% | 969,836 |
| Mar 26, 2026 | 40.63 | 41.17 | 40.29 | 41.08 | +0.56% | 905,276 |
| Mar 25, 2026 | 41.15 | 41.41 | 40.45 | 40.85 | +0.00% | 1,022,693 |
| Mar 24, 2026 | 39.99 | 41.17 | 39.99 | 40.85 | +1.26% | 1,337,137 |
| Mar 23, 2026 | 40.28 | 41.10 | 40.02 | 40.34 | +1.97% | 1,629,408 |
| Mar 20, 2026 | 39.37 | 39.72 | 39.20 | 39.56 | +0.33% | 2,454,648 |
| Mar 19, 2026 | 39.02 | 39.74 | 38.81 | 39.43 | +0.90% | 1,304,452 |
| Mar 18, 2026 | 38.99 | 39.40 | 38.95 | 39.08 | -0.56% | 1,270,823 |
| Mar 17, 2026 | 39.70 | 39.98 | 39.01 | 39.30 | -0.20% | 701,212 |
| Mar 16, 2026 | 39.48 | 39.78 | 39.05 | 39.38 | +0.51% | 713,876 |
| Mar 13, 2026 | 39.16 | 39.38 | 38.55 | 39.18 | -0.23% | 772,108 |
| Mar 12, 2026 | 38.63 | 39.51 | 38.46 | 39.27 | -0.36% | 936,993 |
| Mar 11, 2026 | 39.55 | 39.96 | 39.01 | 39.41 | -1.28% | 988,250 |
| Mar 10, 2026 | 39.75 | 40.75 | 39.39 | 39.92 | -0.03% | 1,752,403 |
| Mar 9, 2026 | 39.63 | 40.24 | 38.57 | 39.93 | -0.52% | 865,148 |
| Mar 6, 2026 | 39.74 | 40.59 | 39.08 | 40.14 | -1.62% | 1,285,593 |
| Mar 5, 2026 | 40.91 | 41.15 | 40.46 | 40.80 | -1.40% | 623,133 |
| Mar 4, 2026 | 41.58 | 41.80 | 41.30 | 41.38 | -0.02% | 1,010,502 |
| Mar 3, 2026 | 40.74 | 41.78 | 40.38 | 41.39 | -1.08% | 990,481 |
| Mar 2, 2026 | 41.00 | 42.11 | 40.27 | 41.84 | +1.31% | 1,010,035 |
| Feb 27, 2026 | 42.79 | 43.21 | 41.04 | 41.30 | -5.23% | 1,406,332 |
| Feb 26, 2026 | 43.23 | 43.98 | 42.96 | 43.58 | +1.21% | 633,558 |
| Feb 25, 2026 | 42.82 | 43.16 | 42.42 | 43.06 | +1.08% | 618,045 |
| Feb 24, 2026 | 42.53 | 43.00 | 42.39 | 42.60 | +0.14% | 862,541 |
| Feb 23, 2026 | 44.13 | 44.47 | 42.12 | 42.54 | -3.93% | 742,552 |
| Feb 20, 2026 | 44.02 | 44.35 | 43.49 | 44.28 | +0.48% | 914,195 |
| Feb 19, 2026 | 43.60 | 44.08 | 43.49 | 44.07 | +0.36% | 547,864 |
| Feb 18, 2026 | 44.08 | 44.95 | 43.54 | 43.91 | -0.70% | 673,995 |
| Feb 17, 2026 | 44.35 | 44.92 | 43.98 | 44.22 | +0.23% | 568,738 |
| Feb 13, 2026 | 43.80 | 44.50 | 43.47 | 44.12 | +0.32% | 563,457 |
| Feb 12, 2026 | 44.68 | 44.78 | 43.35 | 43.98 | -0.66% | 670,171 |
| Feb 11, 2026 | 45.00 | 45.48 | 44.00 | 44.27 | -0.83% | 692,958 |
| Feb 10, 2026 | 44.85 | 45.20 | 44.23 | 44.64 | -0.93% | 739,543 |
| Feb 9, 2026 | 45.24 | 45.63 | 44.85 | 45.06 | -1.01% | 570,052 |
| Feb 6, 2026 | 45.20 | 45.92 | 45.01 | 45.52 | +1.79% | 1,191,296 |
| Feb 5, 2026 | 44.37 | 45.31 | 43.97 | 44.72 | +0.02% | 1,180,165 |
| Feb 4, 2026 | 44.13 | 45.17 | 44.13 | 44.71 | +1.66% | 806,422 |
| Feb 3, 2026 | 42.85 | 44.10 | 42.81 | 43.98 | +2.11% | 911,291 |
| Feb 2, 2026 | 42.37 | 43.42 | 41.99 | 43.07 | +1.75% | 853,696 |
| Jan 30, 2026 | 42.13 | 42.51 | 41.85 | 42.33 | -0.05% | 1,828,493 |
| Jan 29, 2026 | 41.94 | 42.38 | 41.70 | 42.35 | +1.46% | 939,826 |
| Jan 28, 2026 | 41.62 | 42.18 | 41.48 | 41.74 | +0.41% | 829,495 |
| Jan 27, 2026 | 41.38 | 41.64 | 41.28 | 41.57 | +0.46% | 651,758 |
| Jan 26, 2026 | 41.54 | 41.84 | 41.01 | 41.38 | -0.19% | 738,093 |
| Jan 23, 2026 | 43.00 | 43.00 | 41.35 | 41.46 | -3.02% | 992,539 |
| Jan 22, 2026 | 42.61 | 43.77 | 42.52 | 42.75 | -0.07% | 1,322,485 |
| Jan 21, 2026 | 40.74 | 42.86 | 40.59 | 42.78 | +5.73% | 1,301,283 |
| Jan 20, 2026 | 40.65 | 41.10 | 40.38 | 40.46 | -1.84% | 757,376 |
| Jan 16, 2026 | 41.16 | 41.42 | 41.03 | 41.22 | -0.02% | 799,544 |
| Jan 15, 2026 | 40.50 | 41.53 | 40.46 | 41.23 | +1.73% | 835,577 |
| Jan 14, 2026 | 39.79 | 40.73 | 39.69 | 40.53 | +1.58% | 979,134 |
| Jan 13, 2026 | 39.88 | 40.16 | 39.69 | 39.90 | +0.13% | 786,947 |
| Jan 12, 2026 | 40.33 | 40.45 | 39.63 | 39.85 | -1.94% | 897,292 |
| Jan 9, 2026 | 40.65 | 40.90 | 40.35 | 40.64 | +0.40% | 2,469,780 |
| Jan 8, 2026 | 39.10 | 40.68 | 39.00 | 40.48 | +3.05% | 1,310,581 |
| Jan 7, 2026 | 39.30 | 39.63 | 38.72 | 39.28 | -0.05% | 605,928 |
| Jan 6, 2026 | 38.82 | 39.37 | 38.30 | 39.30 | +0.64% | 713,793 |
| Jan 5, 2026 | 38.21 | 39.37 | 38.21 | 39.05 | +1.72% | 681,295 |
| Jan 2, 2026 | 38.34 | 38.65 | 37.92 | 38.39 | -0.03% | 773,532 |
| Dec 31, 2025 | 38.68 | 38.99 | 38.37 | 38.40 | -0.72% | 621,067 |
| Dec 30, 2025 | 39.00 | 39.10 | 38.65 | 38.68 | -0.92% | 555,317 |
| Dec 29, 2025 | 39.50 | 39.62 | 39.00 | 39.04 | -1.16% | 615,496 |
| Dec 26, 2025 | 39.52 | 39.68 | 39.30 | 39.50 | -0.15% | 456,363 |
| Dec 24, 2025 | 39.56 | 39.66 | 39.31 | 39.56 | +0.08% | 265,991 |
| Dec 23, 2025 | 39.89 | 40.28 | 39.50 | 39.53 | -1.27% | 641,182 |
| Dec 22, 2025 | 39.95 | 40.37 | 39.82 | 40.04 | +0.25% | 747,070 |
| Dec 19, 2025 | 39.97 | 40.23 | 39.55 | 39.94 | -0.35% | 2,386,506 |
| Dec 18, 2025 | 40.52 | 40.52 | 39.19 | 40.08 | -0.47% | 1,209,997 |
| Dec 17, 2025 | 39.41 | 40.45 | 39.30 | 40.27 | +1.95% | 1,271,282 |
| Dec 16, 2025 | 39.74 | 39.74 | 39.22 | 39.50 | -0.40% | 924,386 |
| Dec 15, 2025 | 39.38 | 39.75 | 39.35 | 39.66 | +1.23% | 797,506 |
| Dec 12, 2025 | 39.31 | 39.37 | 38.91 | 39.18 | -0.89% | 689,885 |
| Dec 11, 2025 | 39.28 | 39.90 | 39.28 | 39.53 | +0.64% | 695,926 |
| Dec 10, 2025 | 38.06 | 39.40 | 38.06 | 39.28 | +3.04% | 938,359 |
| Dec 9, 2025 | 38.00 | 38.56 | 37.95 | 38.12 | +0.32% | 649,723 |
| Dec 8, 2025 | 38.10 | 38.34 | 37.92 | 38.00 | -0.05% | 622,881 |
| Dec 5, 2025 | 38.09 | 38.20 | 37.92 | 38.02 | -0.18% | 544,930 |
| Dec 4, 2025 | 38.00 | 38.25 | 37.93 | 38.09 | -0.16% | 417,084 |
| Dec 3, 2025 | 37.73 | 38.23 | 37.68 | 38.15 | +1.60% | 609,624 |
| Dec 2, 2025 | 37.85 | 37.98 | 37.51 | 37.55 | -0.37% | 464,871 |
| Dec 1, 2025 | 37.16 | 37.84 | 37.16 | 37.69 | +1.21% | 552,810 |
| Nov 28, 2025 | 37.67 | 37.72 | 37.16 | 37.24 | -1.17% | 391,945 |
| Nov 26, 2025 | 37.74 | 37.95 | 37.58 | 37.68 | -0.74% | 573,062 |
| Nov 25, 2025 | 37.39 | 38.13 | 37.27 | 37.96 | +2.26% | 791,668 |
| Nov 24, 2025 | 37.03 | 37.42 | 36.92 | 37.12 | -0.30% | 880,891 |
| Nov 21, 2025 | 35.87 | 37.57 | 35.85 | 37.23 | +4.11% | 1,117,225 |
| Nov 20, 2025 | 36.02 | 36.38 | 35.55 | 35.76 | +0.48% | 677,299 |
| Nov 19, 2025 | 35.28 | 35.69 | 35.19 | 35.59 | +0.65% | 571,770 |
| Nov 18, 2025 | 34.73 | 35.48 | 34.68 | 35.36 | +1.52% | 679,805 |
| Nov 17, 2025 | 36.36 | 36.40 | 34.75 | 34.83 | -4.39% | 840,482 |
| Nov 14, 2025 | 35.72 | 36.53 | 35.72 | 36.43 | -0.05% | 647,626 |
| Nov 13, 2025 | 36.48 | 37.01 | 36.27 | 36.45 | -0.49% | 548,156 |
| Nov 12, 2025 | 36.90 | 37.26 | 36.56 | 36.63 | -0.73% | 765,342 |
| Nov 11, 2025 | 36.68 | 37.09 | 36.50 | 36.90 | +0.74% | 451,732 |
| Nov 10, 2025 | 36.55 | 36.83 | 36.19 | 36.63 | +0.22% | 497,943 |
Daily open, high, low, close and volume for United Bankshares Inc (UBSI). Showing 248 trading days. Unadjusted prices.