The United Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	13.59	13.64	13.42	13.43	13.43	-1.18%	273,091
Jun 23, 2026	13.70	13.70	13.56	13.59	13.59	-0.80%	175,189
Jun 22, 2026	14.28	13.79	13.61	13.70	13.70	1.26%	990,082
Jun 21, 2026	14.02	14.35	14.02	14.28	13.53	1.85%	1,669,120
Jun 17, 2026	13.93	14.07	13.95	14.02	13.28	0.65%	261,049
Jun 16, 2026	13.92	14.10	13.92	13.93	13.20	0.07%	310,858
Jun 15, 2026	14.00	14.15	13.90	13.92	13.19	-0.57%	170,374
Jun 14, 2026	13.87	14.15	13.92	14.00	13.26	0.94%	315,270
Jun 11, 2026	13.98	14.04	13.86	13.87	13.14	-0.79%	211,199
Jun 10, 2026	14.15	14.17	13.97	13.98	13.25	-1.20%	429,080
Jun 9, 2026	13.77	14.17	13.80	14.15	13.41	2.76%	455,245
Jun 8, 2026	13.76	13.80	13.74	13.77	13.05	0.07%	50,884
Jun 7, 2026	13.80	13.82	13.72	13.76	13.04	-0.29%	37,110
Jun 4, 2026	13.80	13.83	13.71	13.80	13.08	-	100,821
Jun 3, 2026	13.70	13.84	13.71	13.80	13.08	0.73%	261,358
Jun 2, 2026	13.70	13.85	13.70	13.70	12.98	-	173,408
Jun 1, 2026	13.59	13.74	13.61	13.70	12.98	0.81%	141,626
May 25, 2026	13.62	13.68	13.58	13.59	12.88	-0.22%	204,668
May 24, 2026	13.59	13.73	13.58	13.62	12.90	0.22%	97,518
May 21, 2026	13.75	13.81	13.59	13.59	12.88	-1.16%	253,516
May 20, 2026	13.75	13.90	13.62	13.75	13.03	-	276,062
May 19, 2026	13.72	13.87	13.68	13.75	13.03	0.22%	253,769
May 18, 2026	13.83	13.89	13.70	13.72	13.00	-0.80%	180,553
May 17, 2026	13.90	14.02	13.76	13.83	13.10	-0.50%	337,450
May 14, 2026	13.94	14.13	13.90	13.90	13.17	-0.29%	305,821
May 13, 2026	14.01	14.22	13.91	13.94	13.21	-0.50%	552,445
May 12, 2026	13.98	14.35	13.90	14.01	13.27	0.21%	1,175,983
May 11, 2026	13.77	14.00	13.73	13.98	13.25	1.53%	809,970
May 10, 2026	13.70	13.85	13.71	13.77	13.05	0.51%	173,892
May 6, 2026	13.76	13.90	13.68	13.70	12.98	-0.44%	255,053
May 5, 2026	13.79	13.85	13.65	13.76	13.04	-0.22%	97,575
May 4, 2026	13.74	14.00	13.70	13.79	13.07	0.36%	380,351
May 3, 2026	13.67	13.77	13.65	13.74	13.02	0.51%	117,231
Apr 30, 2026	13.78	13.78	13.65	13.67	12.95	-0.80%	103,600
Apr 29, 2026	13.69	13.79	13.65	13.78	13.06	0.66%	131,895
Apr 28, 2026	13.71	13.80	13.65	13.69	12.97	-0.15%	147,017
Apr 27, 2026	13.69	13.76	13.62	13.71	12.99	0.15%	190,532
Apr 26, 2026	13.70	13.77	13.62	13.69	12.97	-0.07%	155,037
Apr 23, 2026	13.67	13.75	13.64	13.70	12.98	0.22%	115,216
Apr 22, 2026	13.70	13.79	13.64	13.67	12.95	-0.22%	171,632
Apr 21, 2026	13.64	13.74	13.61	13.70	12.98	0.44%	144,787
Apr 20, 2026	13.71	13.82	13.61	13.64	12.92	-0.51%	88,949
Apr 19, 2026	13.67	13.89	13.62	13.71	12.99	0.29%	406,906
Apr 16, 2026	13.55	13.90	13.56	13.67	12.95	0.89%	234,981
Apr 15, 2026	13.55	13.70	13.52	13.55	12.84	-	304,511
Apr 14, 2026	13.54	13.60	13.46	13.55	12.84	0.07%	171,006
Apr 9, 2026	13.53	13.60	13.45	13.54	12.83	0.07%	89,150
Apr 8, 2026	13.54	13.68	13.52	13.53	12.82	-0.07%	86,610
Apr 7, 2026	13.45	13.67	13.45	13.54	12.83	0.67%	189,867
Apr 6, 2026	13.54	13.65	13.41	13.45	12.74	-0.66%	435,067