United Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	34.17	34.59	33.78	34.46	34.46	-0.03%	935,810
Apr 23, 2025	34.65	35.39	34.10	34.47	34.47	1.59%	1,108,702
Apr 22, 2025	33.75	34.06	33.03	33.93	33.93	2.97%	744,307
Apr 21, 2025	33.32	33.33	32.81	32.95	32.95	-1.67%	898,765
Apr 17, 2025	33.43	34.05	33.00	33.51	33.51	0.21%	2,561,141
Apr 16, 2025	32.62	33.51	32.50	33.44	33.44	2.67%	1,444,751
Apr 15, 2025	32.18	32.93	32.18	32.57	32.57	0.90%	594,479
Apr 14, 2025	32.08	32.70	31.45	32.28	32.28	1.38%	640,743
Apr 11, 2025	31.49	32.09	31.12	31.84	31.84	0.28%	783,838
Apr 10, 2025	33.01	33.12	30.64	31.75	31.75	-5.05%	1,161,980
Apr 9, 2025	31.10	33.99	30.83	33.44	33.44	6.16%	1,370,485
Apr 8, 2025	32.30	32.98	30.97	31.50	31.50	-0.28%	1,302,622
Apr 7, 2025	31.00	33.24	30.66	31.59	31.59	-0.19%	1,565,498
Apr 4, 2025	31.28	31.88	30.51	31.65	31.65	-2.13%	1,570,022
Apr 3, 2025	33.32	34.00	32.29	32.34	32.34	-6.83%	1,283,083
Apr 2, 2025	34.02	34.76	33.96	34.71	34.71	0.81%	742,534
Apr 1, 2025	34.45	34.69	34.11	34.43	34.43	-0.69%	809,179
Mar 31, 2025	34.06	34.85	33.92	34.67	34.67	0.78%	934,452
Mar 28, 2025	34.75	35.03	34.22	34.40	34.40	-1.32%	657,204
Mar 27, 2025	35.14	35.27	34.75	34.86	34.86	-0.51%	527,944
Mar 26, 2025	35.26	35.62	34.97	35.04	35.04	-0.14%	503,449
Mar 25, 2025	35.40	35.64	35.07	35.09	35.09	-0.59%	724,520
Mar 24, 2025	35.01	35.46	34.59	35.30	35.30	2.68%	1,097,933
Mar 21, 2025	34.57	34.87	34.33	34.38	34.38	-0.95%	3,629,559
Mar 20, 2025	34.79	35.48	34.67	34.71	34.71	-1.31%	695,252
Mar 19, 2025	34.81	35.51	34.78	35.17	35.17	0.80%	808,755
Mar 18, 2025	34.63	35.00	34.57	34.89	34.89	0.09%	733,480
Mar 17, 2025	34.58	35.04	34.51	34.86	34.86	0.87%	720,761
Mar 14, 2025	34.09	34.58	33.87	34.56	34.56	1.56%	590,916
Mar 13, 2025	34.26	34.76	33.98	34.03	33.67	-0.56%	578,501
Mar 12, 2025	34.21	34.54	33.81	34.22	33.86	0.53%	803,237
Mar 11, 2025	34.49	34.75	33.95	34.04	33.68	-1.13%	976,852
Mar 10, 2025	34.74	35.06	34.22	34.43	34.07	-1.85%	1,028,134
Mar 7, 2025	35.10	35.29	34.60	35.08	34.71	-0.43%	745,129
Mar 6, 2025	35.01	35.37	34.61	35.23	34.86	-0.28%	707,336
Mar 5, 2025	35.23	35.78	34.82	35.33	34.96	0.28%	676,480
Mar 4, 2025	35.80	35.92	34.77	35.23	34.86	-2.33%	1,048,738
Mar 3, 2025	36.22	36.84	35.82	36.07	35.69	-0.19%	799,655
Feb 28, 2025	35.96	36.29	35.70	36.14	35.76	1.09%	825,950
Feb 27, 2025	35.43	35.80	35.25	35.75	35.37	1.05%	892,440
Feb 26, 2025	35.44	35.53	34.92	35.38	35.01	-0.03%	2,265,379
Feb 25, 2025	35.87	35.88	35.31	35.39	35.02	0.06%	1,453,693
Feb 24, 2025	35.92	36.03	35.32	35.37	35.00	-0.45%	699,773
Feb 21, 2025	37.03	37.07	35.42	35.53	35.15	-3.37%	1,263,976
Feb 20, 2025	37.54	37.65	36.65	36.77	36.38	-2.60%	773,625
Feb 19, 2025	37.70	38.00	37.49	37.75	37.35	-1.13%	542,087
Feb 18, 2025	37.85	38.42	37.75	38.18	37.78	0.66%	512,903
Feb 14, 2025	38.50	38.87	37.78	37.93	37.53	-0.89%	341,359
Feb 13, 2025	38.09	38.32	37.80	38.27	37.87	1.14%	402,965
Feb 12, 2025	38.41	38.54	37.75	37.84	37.44	-2.95%	479,115