United Bankshares, Inc. UBSI
NASDAQ · United States · Finance
$45.37-0.57 (-1.24%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $45.19 | -1.62% | $45.83 | $45.99 | $45.12 | 202.63K |
| 2026-09-30 | $45.94 | -0.46% | $46.19 | $46.54 | $45.65 | 1.13M |
| 2026-09-29 | $46.15 | -1.22% | $46.72 | $46.97 | $45.94 | 1.04M |
| 2026-09-28 | $46.72 | -0.30% | $46.93 | $46.95 | $46.61 | 953.00K |
| 2026-09-25 | $46.86 | +0.71% | $46.67 | $47.21 | $46.67 | 1.44M |
| 2026-09-24 | $46.53 | +0.67% | $46.42 | $46.66 | $46.04 | 1.00M |
| 2026-09-23 | $46.22 | -0.67% | $46.35 | $46.78 | $46.15 | 953.70K |
| 2026-09-22 | $46.53 | -0.49% | $46.86 | $47.15 | $46.49 | 1.23M |
| 2026-09-21 | $46.76 | -0.74% | $47.10 | $47.45 | $46.74 | 1.17M |
| 2026-09-18 | $47.11 | +0.19% | $46.99 | $47.31 | $46.57 | 2.97M |
| 2026-09-17 | $47.02 | -0.63% | $47.69 | $47.81 | $46.97 | 1.29M |
| 2026-09-16 | $47.32 | -1.13% | $47.86 | $47.96 | $46.39 | 1.38M |
| 2026-09-15 | $47.86 | +0.36% | $47.73 | $48.25 | $47.63 | 1.11M |
| 2026-09-14 | $47.69 | +1.00% | $47.27 | $47.79 | $47.25 | 950.40K |
| 2026-09-11 | $47.22 | -0.23% | $47.32 | $47.65 | $46.78 | 966.10K |
| 2026-09-10 | $47.33 | +0.92% | $46.96 | $47.36 | $46.48 | 907.10K |
| 2026-09-09 | $46.90 | -0.78% | $46.95 | $47.38 | $46.77 | 1.07M |
| 2026-09-08 | $47.27 | -1.17% | $47.62 | $47.74 | $47.24 | 741.50K |
| 2026-09-04 | $47.83 | +0.50% | $47.27 | $48.03 | $47.27 | 640.70K |
| 2026-09-03 | $47.59 | +0.61% | $47.48 | $47.94 | $47.39 | 770.20K |
| 2026-09-02 | $47.30 | +1.72% | $46.66 | $47.67 | $46.62 | 1.03M |
| 2026-09-01 | $46.50 | -1.34% | $47.07 | $47.31 | $46.32 | 716.80K |
| 2026-08-31 | $47.13 | -0.99% | $47.60 | $47.65 | $46.96 | 704.50K |
| 2026-08-28 | $47.60 | +0.23% | $47.70 | $47.82 | $47.35 | 854.80K |
| 2026-08-27 | $47.49 | +0.08% | $47.09 | $47.56 | $46.85 | 698.60K |
| 2026-08-26 | $47.45 | +0.08% | $47.55 | $47.72 | $47.18 | 708.40K |
| 2026-08-25 | $47.41 | -0.82% | $47.92 | $47.95 | $47.27 | 830.30K |
| 2026-08-24 | $47.80 | -0.02% | $47.84 | $48.31 | $47.61 | 1.02M |
| 2026-08-21 | $47.81 | +0.23% | $47.73 | $48.07 | $47.49 | 1.02M |
| 2026-08-20 | $47.70 | +0.02% | $47.45 | $47.98 | $47.27 | 663.00K |
| 2026-08-19 | $47.69 | -2.21% | $48.80 | $48.83 | $47.63 | 865.00K |
| 2026-08-18 | $48.77 | -0.43% | $49.12 | $49.19 | $48.55 | 673.00K |
| 2026-08-17 | $48.98 | -0.59% | $49.00 | $49.35 | $48.95 | 726.30K |
| 2026-08-14 | $49.27 | +0.43% | $48.93 | $49.32 | $48.81 | 498.20K |
| 2026-08-13 | $49.06 | +0.33% | $49.29 | $49.38 | $48.93 | 689.10K |
| 2026-08-12 | $48.90 | +0.82% | $48.56 | $49.03 | $48.34 | 623.70K |
| 2026-08-11 | $48.50 | +0.94% | $48.09 | $48.63 | $48.05 | 577.00K |
| 2026-08-10 | $48.05 | -0.56% | $48.10 | $48.35 | $47.69 | 704.90K |
| 2026-08-07 | $48.32 | -0.54% | $48.35 | $48.61 | $48.10 | 709.10K |
| 2026-08-06 | $48.58 | -1.02% | $49.45 | $49.53 | $48.54 | 699.60K |
| 2026-08-05 | $49.08 | -0.59% | $49.51 | $49.58 | $48.90 | 705.90K |
| 2026-08-04 | $49.37 | +0.94% | $48.83 | $49.62 | $48.65 | 883.50K |
| 2026-08-03 | $48.91 | +0.95% | $48.65 | $49.07 | $48.50 | 819.10K |
| 2026-07-31 | $48.45 | +0.19% | $48.43 | $48.64 | $48.05 | 1.20M |
| 2026-07-30 | $48.36 | -1.06% | $48.98 | $49.17 | $48.31 | 773.70K |
| 2026-07-29 | $48.88 | -0.24% | $48.75 | $49.27 | $48.61 | 1.09M |
| 2026-07-28 | $49.00 | +2.21% | $48.20 | $49.03 | $48.12 | 953.90K |
| 2026-07-27 | $47.94 | +0.29% | $48.00 | $48.37 | $47.72 | 995.80K |
| 2026-07-24 | $47.80 | +0.93% | $47.60 | $48.08 | $47.32 | 1.19M |
| 2026-07-23 | $47.36 | +0.96% | $46.80 | $47.38 | $46.24 | 1.80M |
| 2026-07-22 | $46.91 | -0.64% | $47.21 | $47.34 | $46.80 | 1.22M |
| 2026-07-21 | $47.21 | +0.06% | $47.09 | $47.33 | $46.60 | 1.01M |
| 2026-07-20 | $47.18 | -0.84% | $47.57 | $47.63 | $46.95 | 1.04M |
| 2026-07-17 | $47.58 | -1.33% | $47.80 | $48.18 | $47.17 | 1.32M |
| 2026-07-16 | $48.22 | +3.28% | $46.71 | $48.22 | $46.71 | 1.05M |
| 2026-07-15 | $46.69 | +1.08% | $46.22 | $47.11 | $46.22 | 1.01M |
| 2026-07-14 | $46.19 | +0.09% | $46.15 | $46.40 | $45.88 | 952.90K |
| 2026-07-13 | $46.15 | +0.09% | $46.20 | $46.41 | $45.88 | 918.60K |
| 2026-07-10 | $46.11 | +0.39% | $46.05 | $46.33 | $45.85 | 927.70K |
| 2026-07-09 | $45.93 | +1.39% | $45.49 | $46.25 | $45.48 | 955.50K |
| 2026-07-08 | $45.30 | -1.82% | $46.01 | $46.02 | $45.03 | 1.07M |
| 2026-07-07 | $46.14 | -0.75% | $46.61 | $46.79 | $46.10 | 801.80K |
| 2026-07-06 | $46.49 | +0.24% | $46.15 | $46.70 | $46.15 | 791.80K |
| 2026-07-02 | $46.38 | -1.19% | $47.06 | $47.25 | $46.03 | 1.09M |
| 2026-07-01 | $46.94 | +2.42% | $45.87 | $46.98 | $45.79 | 1.22M |
| 2026-06-30 | $45.83 | +0.24% | $45.47 | $45.86 | $45.42 | 927.40K |
| 2026-06-29 | $45.72 | -1.06% | $45.82 | $46.10 | $45.53 | 1.07M |
| 2026-06-26 | $46.21 | +0.06% | $46.39 | $46.50 | $46.04 | 2.62M |
| 2026-06-25 | $46.18 | +1.09% | $45.70 | $46.42 | $45.64 | 1.29M |
| 2026-06-24 | $45.68 | +0.86% | $45.20 | $45.80 | $45.16 | 1.47M |
| 2026-06-23 | $45.29 | +0.76% | $45.11 | $45.39 | $44.94 | 1.33M |
| 2026-06-22 | $44.95 | +1.19% | $44.47 | $45.32 | $44.47 | 855.50K |
| 2026-06-18 | $44.42 | +0.52% | $44.49 | $44.93 | $44.21 | 2.14M |
| 2026-06-17 | $44.19 | -1.91% | $44.80 | $45.25 | $43.85 | 1.62M |
| 2026-06-16 | $45.05 | +0.42% | $45.23 | $45.57 | $44.69 | 872.70K |
| 2026-06-15 | $44.86 | -1.73% | $45.84 | $46.09 | $44.73 | 900.00K |
| 2026-06-12 | $45.65 | +1.49% | $45.06 | $45.65 | $44.96 | 763.60K |
| 2026-06-11 | $44.98 | +0.22% | $45.13 | $45.30 | $44.68 | 959.70K |
| 2026-06-10 | $44.88 | +1.24% | $44.62 | $45.13 | $44.46 | 1.16M |
| 2026-06-09 | $44.33 | +1.30% | $44.07 | $44.95 | $43.98 | 842.30K |
| 2026-06-08 | $43.76 | -0.32% | $43.99 | $44.30 | $43.71 | 772.30K |
| 2026-06-05 | $43.90 | +0.41% | $43.72 | $44.33 | $43.72 | 641.80K |
| 2026-06-04 | $43.72 | +2.68% | $43.29 | $43.78 | $43.11 | 793.50K |
| 2026-06-03 | $42.58 | -2.11% | $43.16 | $43.24 | $42.53 | 961.10K |
| 2026-06-02 | $43.50 | +2.02% | $42.50 | $43.58 | $42.50 | 541.00K |
| 2026-06-01 | $42.64 | -1.77% | $43.04 | $43.09 | $42.22 | 989.50K |
| 2026-05-29 | $43.41 | +0.30% | $43.28 | $43.60 | $42.89 | 839.50K |
| 2026-05-28 | $43.28 | -0.12% | $43.18 | $43.33 | $42.75 | 584.30K |
| 2026-05-27 | $43.33 | -0.98% | $43.80 | $44.00 | $43.14 | 645.50K |
| 2026-05-26 | $43.76 | +1.16% | $43.29 | $43.86 | $43.29 | 805.20K |