United Bankshares, Inc. (UBSI)

United Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	37.73	38.23	37.68	38.15	38.15	1.60%	609,783
Dec 2, 2025	37.85	37.98	37.51	37.55	37.55	-0.37%	464,896
Dec 1, 2025	37.16	37.84	37.16	37.69	37.69	1.21%	495,900
Nov 28, 2025	37.67	37.72	37.16	37.24	37.24	-1.17%	392,220
Nov 26, 2025	37.74	37.96	37.58	37.68	37.68	-0.74%	573,116
Nov 25, 2025	37.39	38.13	37.27	37.96	37.96	2.26%	742,405
Nov 24, 2025	37.03	37.42	36.92	37.12	37.12	-0.30%	874,466
Nov 21, 2025	35.87	37.57	35.85	37.23	37.23	4.11%	1,119,256
Nov 20, 2025	36.02	36.38	35.55	35.76	35.76	0.48%	677,299
Nov 19, 2025	35.28	35.69	35.19	35.59	35.59	0.65%	571,795
Nov 18, 2025	34.73	35.48	34.68	35.36	35.36	1.52%	679,821
Nov 17, 2025	36.36	36.40	34.75	34.83	34.83	-4.39%	840,635
Nov 14, 2025	35.72	36.54	35.72	36.43	36.43	-0.05%	650,090
Nov 13, 2025	36.48	37.01	36.27	36.45	36.45	-0.49%	550,515
Nov 12, 2025	36.90	37.26	36.56	36.63	36.63	-0.73%	766,052
Nov 11, 2025	36.68	37.09	36.50	36.90	36.90	0.74%	452,917
Nov 10, 2025	36.55	36.83	36.19	36.63	36.63	0.22%	497,943
Nov 7, 2025	36.21	36.55	35.95	36.55	36.55	0.99%	574,544
Nov 6, 2025	36.28	36.57	36.13	36.19	36.19	-0.74%	686,967
Nov 5, 2025	36.04	36.69	35.90	36.46	36.46	1.28%	564,088
Nov 4, 2025	35.90	36.15	35.67	36.00	36.00	-0.03%	574,426
Nov 3, 2025	35.66	36.04	35.28	36.01	36.01	0.61%	751,991
Oct 31, 2025	35.52	36.07	35.32	35.79	35.79	0.06%	981,270
Oct 30, 2025	35.68	36.36	35.67	35.77	35.77	-0.06%	684,054
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.