United Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	35.68	36.36	35.67	35.90	-	0.31%	190,938
Oct 29, 2025	36.28	36.59	35.43	35.79	35.79	-2.00%	917,963
Oct 28, 2025	36.18	36.71	36.18	36.52	36.52	-0.11%	632,888
Oct 27, 2025	36.46	36.81	36.28	36.56	36.56	0.36%	798,564
Oct 24, 2025	35.89	37.14	35.57	36.43	36.43	3.64%	1,048,045
Oct 23, 2025	35.74	36.23	35.04	35.15	35.15	-0.79%	917,838
Oct 22, 2025	35.51	36.00	35.38	35.43	35.43	-0.06%	755,387
Oct 21, 2025	35.69	35.81	35.43	35.45	35.45	-1.03%	619,221
Oct 20, 2025	35.53	35.89	35.30	35.82	35.82	1.67%	828,543
Oct 17, 2025	34.58	35.39	34.42	35.23	35.23	2.68%	1,134,668
Oct 16, 2025	35.76	35.76	34.10	34.31	34.31	-4.35%	1,208,211
Oct 15, 2025	37.09	37.20	35.72	35.87	35.87	-3.21%	858,594
Oct 14, 2025	35.86	37.30	35.86	37.06	37.06	2.72%	781,546
Oct 13, 2025	35.98	36.17	35.60	36.08	36.08	1.55%	657,925
Oct 10, 2025	37.26	37.52	35.50	35.53	35.53	-4.00%	981,355
Oct 9, 2025	37.19	37.27	36.79	37.01	37.01	-0.64%	545,576
Oct 8, 2025	37.30	37.50	36.89	37.25	37.25	0.38%	583,565
Oct 7, 2025	37.51	37.80	37.04	37.11	37.11	-1.25%	678,730
Oct 6, 2025	37.36	38.07	37.33	37.58	37.58	1.05%	772,654
Oct 3, 2025	36.83	37.36	36.83	37.19	37.19	1.25%	701,102
Oct 2, 2025	36.83	37.26	36.49	36.73	36.73	-0.43%	543,631
Oct 1, 2025	37.21	37.34	36.67	36.89	36.89	-0.86%	626,605
Sep 30, 2025	37.15	37.42	36.78	37.21	37.21	-0.08%	563,096
Sep 29, 2025	37.50	37.50	36.81	37.24	37.24	-0.29%	653,746
Sep 26, 2025	37.46	37.70	37.20	37.35	37.35	0.08%	566,630
Sep 25, 2025	37.49	37.50	37.18	37.32	37.32	-0.56%	495,194
Sep 24, 2025	37.15	37.59	37.14	37.53	37.53	1.02%	624,149
Sep 23, 2025	37.12	37.82	37.06	37.15	37.15	-	581,623
Sep 22, 2025	37.28	37.54	36.96	37.15	37.15	-1.01%	535,152
Sep 19, 2025	37.74	37.88	37.22	37.53	37.53	-1.05%	1,660,963
Sep 18, 2025	37.37	37.95	37.14	37.93	37.93	2.07%	676,877
Sep 17, 2025	36.94	37.97	36.92	37.16	37.16	0.87%	924,366
Sep 16, 2025	37.16	37.39	36.50	36.84	36.84	-0.83%	696,556
Sep 15, 2025	37.57	37.66	37.09	37.15	37.15	-0.75%	608,797
Sep 12, 2025	37.62	37.68	37.23	37.43	37.43	-1.73%	322,803
Sep 11, 2025	37.80	38.12	37.65	38.09	37.72	0.69%	518,415
Sep 10, 2025	37.63	38.05	37.63	37.83	37.46	0.13%	351,895
Sep 9, 2025	38.12	38.26	37.67	37.78	37.41	-1.13%	478,549
Sep 8, 2025	38.35	38.39	37.66	38.21	37.84	-0.16%	397,118
Sep 5, 2025	38.80	39.11	38.07	38.27	37.90	-0.98%	502,972
Sep 4, 2025	38.30	38.67	38.09	38.65	38.27	1.58%	397,643
Sep 3, 2025	37.87	38.39	37.75	38.05	37.68	0.11%	408,539
Sep 2, 2025	37.98	38.21	37.58	38.01	37.64	-0.86%	445,856
Aug 29, 2025	38.53	38.73	38.29	38.34	37.97	-0.31%	512,627
Aug 28, 2025	38.83	38.83	38.17	38.46	38.08	-0.57%	574,628
Aug 27, 2025	38.30	38.86	38.30	38.68	38.30	0.47%	631,313
Aug 26, 2025	38.14	38.69	38.09	38.50	38.12	0.94%	685,418
Aug 25, 2025	38.48	38.67	38.13	38.14	37.77	-1.52%	521,008
Aug 22, 2025	37.12	38.85	37.09	38.73	38.35	4.93%	778,061
Aug 21, 2025	36.85	37.16	36.80	36.91	36.55	-0.40%	446,092