The United Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	14.01	14.22	13.91	13.94	13.94	-0.50%	552,445
May 12, 2026	13.98	14.35	13.90	14.01	14.01	0.21%	1,175,983
May 11, 2026	13.77	14.00	13.73	13.98	13.98	1.53%	809,970
May 10, 2026	13.70	13.85	13.71	13.77	13.77	0.51%	173,892
May 6, 2026	13.76	13.90	13.68	13.70	13.70	-0.44%	255,053
May 5, 2026	13.79	13.85	13.65	13.76	13.76	-0.22%	97,575
May 4, 2026	13.74	14.00	13.70	13.79	13.79	0.36%	380,351
May 3, 2026	13.67	13.77	13.65	13.74	13.74	0.51%	117,231
Apr 30, 2026	13.78	13.78	13.65	13.67	13.67	-0.80%	103,600
Apr 29, 2026	13.69	13.79	13.65	13.78	13.78	0.66%	131,895
Apr 28, 2026	13.71	13.80	13.65	13.69	13.69	-0.15%	147,017
Apr 27, 2026	13.69	13.76	13.62	13.71	13.71	0.15%	190,532
Apr 26, 2026	13.70	13.77	13.62	13.69	13.69	-0.07%	155,037
Apr 23, 2026	13.67	13.75	13.64	13.70	13.70	0.22%	115,216
Apr 22, 2026	13.70	13.79	13.64	13.67	13.67	-0.22%	171,632
Apr 21, 2026	13.64	13.74	13.61	13.70	13.70	0.44%	144,787
Apr 20, 2026	13.71	13.82	13.61	13.64	13.64	-0.51%	88,949
Apr 19, 2026	13.67	13.89	13.62	13.71	13.71	0.29%	406,906
Apr 16, 2026	13.55	13.90	13.56	13.67	13.67	0.89%	234,981
Apr 15, 2026	13.55	13.70	13.52	13.55	13.55	-	304,511
Apr 14, 2026	13.54	13.60	13.46	13.55	13.55	0.07%	171,006
Apr 9, 2026	13.53	13.60	13.45	13.54	13.54	0.07%	89,150
Apr 8, 2026	13.54	13.68	13.52	13.53	13.53	-0.07%	86,610
Apr 7, 2026	13.45	13.67	13.45	13.54	13.54	0.67%	189,867
Apr 6, 2026	13.54	13.65	13.41	13.45	13.45	-0.66%	435,067
Apr 5, 2026	13.55	13.65	13.50	13.54	13.54	-0.07%	257,221
Apr 2, 2026	13.59	13.68	13.50	13.55	13.55	-0.29%	159,724
Apr 1, 2026	13.47	13.84	13.52	13.59	13.59	0.89%	312,578
Mar 31, 2026	13.44	13.70	13.39	13.47	13.47	0.22%	343,478
Mar 30, 2026	13.65	13.86	13.32	13.44	13.44	-1.54%	540,013
Mar 29, 2026	13.52	14.49	13.50	13.65	13.65	0.96%	1,623,294
Mar 26, 2026	13.38	13.56	13.39	13.52	13.52	1.05%	138,882
Mar 25, 2026	13.44	13.48	13.32	13.38	13.38	-0.45%	35,541
Mar 24, 2026	13.39	13.49	13.30	13.44	13.44	0.37%	43,269
Mar 18, 2026	13.39	13.48	13.39	13.39	13.39	-	16,131
Mar 17, 2026	13.44	13.48	13.33	13.39	13.39	-0.37%	30,710
Mar 16, 2026	13.34	13.59	13.29	13.44	13.44	0.75%	43,081
Mar 15, 2026	13.59	13.65	13.27	13.34	13.34	-1.84%	100,704
Mar 12, 2026	13.57	13.69	13.51	13.59	13.59	0.15%	64,846
Mar 11, 2026	13.49	13.60	13.42	13.57	13.57	0.59%	190,025
Mar 10, 2026	13.33	13.55	13.35	13.49	13.49	1.20%	27,398
Mar 9, 2026	13.51	13.59	13.18	13.33	13.33	-1.33%	171,513
Mar 8, 2026	13.41	13.59	13.25	13.51	13.51	0.75%	64,100
Mar 5, 2026	13.30	13.47	13.35	13.41	13.41	0.83%	28,703
Mar 4, 2026	13.30	13.57	13.20	13.30	13.30	-	169,716
Mar 3, 2026	13.30	13.49	13.22	13.30	13.30	-	17,600
Mar 2, 2026	13.34	13.59	13.21	13.30	13.30	-0.30%	39,923
Mar 1, 2026	13.71	13.98	12.52	13.34	13.34	-2.70%	143,961
Feb 26, 2026	13.68	13.87	13.65	13.71	13.71	0.22%	95,402
Feb 25, 2026	13.91	13.98	13.62	13.68	13.68	-1.65%	113,016