United Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	41.93	42.88	41.93	42.81	42.81	2.56%	486,556
Nov 21, 2024	41.66	42.30	41.43	41.74	41.74	0.82%	467,540
Nov 20, 2024	41.64	41.90	40.93	41.40	41.40	-1.12%	359,028
Nov 19, 2024	41.25	41.95	39.52	41.87	41.87	-0.26%	451,040
Nov 18, 2024	42.14	42.52	41.65	41.98	41.98	-0.57%	403,995
Nov 15, 2024	42.53	42.72	41.67	42.22	42.22	-0.19%	502,249
Nov 14, 2024	42.60	42.74	41.92	42.30	42.30	-0.56%	513,442
Nov 13, 2024	42.96	43.42	42.42	42.54	42.54	-0.02%	466,103
Nov 12, 2024	42.93	43.52	42.36	42.55	42.55	-1.16%	516,438
Nov 11, 2024	42.00	43.77	42.00	43.05	43.05	3.39%	669,790
Nov 8, 2024	41.25	41.96	41.08	41.64	41.64	0.73%	494,770
Nov 7, 2024	42.00	42.26	41.00	41.34	41.34	-2.93%	1,106,003
Nov 6, 2024	39.80	42.95	39.34	42.59	42.59	12.82%	1,857,187
Nov 5, 2024	37.12	37.79	37.12	37.75	37.75	1.81%	422,383
Nov 4, 2024	37.35	37.53	36.74	37.08	37.08	-1.41%	447,076
Nov 1, 2024	37.89	37.99	37.52	37.61	37.61	-0.19%	582,896
Oct 31, 2024	38.15	38.38	37.65	37.68	37.68	-1.46%	803,885
Oct 30, 2024	37.89	39.00	37.89	38.24	38.24	0.37%	422,728
Oct 29, 2024	38.17	38.28	37.93	38.10	38.10	-0.91%	460,886
Oct 28, 2024	37.72	38.60	37.52	38.45	38.45	3.67%	463,587
Oct 25, 2024	37.60	37.60	36.90	37.09	37.09	-0.27%	443,388
Oct 24, 2024	36.53	37.25	36.28	37.19	37.19	0.79%	551,256
Oct 23, 2024	36.43	37.00	36.42	36.90	36.90	0.44%	558,668
Oct 22, 2024	36.41	36.76	36.13	36.74	36.74	0.99%	452,673
Oct 21, 2024	37.57	37.97	36.30	36.38	36.38	-3.53%	536,978
Oct 18, 2024	38.27	38.27	37.55	37.71	37.71	-1.33%	406,881
Oct 17, 2024	38.25	38.60	37.95	38.22	38.22	-0.68%	371,183
Oct 16, 2024	38.31	38.86	38.21	38.48	38.48	1.50%	477,195
Oct 15, 2024	37.72	38.74	37.43	37.91	37.91	1.15%	450,712
Oct 14, 2024	37.18	37.69	36.82	37.48	37.48	0.86%	346,951
Oct 11, 2024	36.22	37.46	36.22	37.16	37.16	2.99%	393,329
Oct 10, 2024	36.16	36.31	35.77	36.08	36.08	-1.10%	448,356
Oct 9, 2024	35.84	36.73	35.84	36.48	36.48	1.59%	438,595
Oct 8, 2024	36.21	36.30	35.82	35.91	35.91	-0.58%	232,534
Oct 7, 2024	35.90	36.25	35.82	36.12	36.12	-0.08%	336,750
Oct 4, 2024	36.29	36.50	35.65	36.15	36.15	1.75%	313,123
Oct 3, 2024	35.45	35.85	35.31	35.53	35.53	-0.59%	489,864
Oct 2, 2024	35.90	36.44	35.63	35.74	35.74	-0.78%	242,612
Oct 1, 2024	36.89	36.90	35.87	36.02	36.02	-2.91%	450,307
Sep 30, 2024	36.68	37.41	36.68	37.10	37.10	0.84%	393,868
Sep 27, 2024	37.29	37.47	36.69	36.79	36.79	-0.05%	393,758
Sep 26, 2024	37.09	37.09	36.56	36.81	36.81	1.07%	452,716
Sep 25, 2024	36.89	36.89	36.39	36.42	36.42	-1.30%	497,805
Sep 24, 2024	37.69	37.95	36.86	36.90	36.90	-2.10%	499,320
Sep 23, 2024	38.03	38.20	37.55	37.69	37.69	-0.40%	493,469
Sep 20, 2024	38.38	38.49	37.79	37.84	37.84	-1.69%	1,774,465
Sep 19, 2024	38.11	38.58	37.65	38.49	38.49	2.45%	527,618
Sep 18, 2024	37.72	38.88	37.12	37.57	37.57	0.11%	531,391
Sep 17, 2024	37.52	38.35	37.42	37.53	37.53	0.29%	418,349
Sep 16, 2024	37.22	37.85	36.67	37.42	37.42	0.86%	467,824
Sep 13, 2024	36.53	37.11	36.35	37.10	37.10	2.12%	414,373
Sep 12, 2024	36.41	37.03	35.78	36.33	35.97	0.50%	316,055
Sep 11, 2024	36.07	36.25	35.38	36.15	35.79	-1.07%	415,273
Sep 10, 2024	37.05	37.05	36.09	36.54	36.18	-1.14%	411,226
Sep 9, 2024	36.75	37.58	36.38	36.96	36.60	0.65%	475,790
Sep 6, 2024	37.42	38.10	36.56	36.72	36.36	-1.77%	334,547
Sep 5, 2024	38.10	38.10	37.25	37.38	37.01	-1.06%	324,597
Sep 4, 2024	38.18	38.45	37.58	37.78	37.41	-1.28%	313,630
Sep 3, 2024	38.44	38.88	37.95	38.27	37.89	-1.54%	590,643
Aug 30, 2024	38.54	38.92	38.24	38.87	38.49	1.07%	400,286
Aug 29, 2024	38.86	38.93	38.31	38.46	38.08	-0.47%	518,314
Aug 28, 2024	37.87	38.72	37.80	38.64	38.26	1.42%	362,647
Aug 27, 2024	38.25	38.36	37.78	38.10	37.72	-0.86%	396,407
Aug 26, 2024	39.03	39.23	38.40	38.43	38.05	-0.67%	529,946
Aug 23, 2024	37.02	39.09	36.77	38.69	38.31	5.48%	632,402
Aug 22, 2024	36.67	36.95	36.33	36.68	36.32	0.16%	268,564
Aug 21, 2024	36.67	36.67	36.24	36.62	36.26	0.69%	274,443
Aug 20, 2024	36.88	36.88	36.34	36.37	36.01	-1.76%	328,534
Aug 19, 2024	36.60	37.10	36.21	37.02	36.65	1.06%	382,922
Aug 16, 2024	36.01	37.04	36.01	36.63	36.27	1.22%	289,964
Aug 15, 2024	36.28	36.56	36.00	36.19	35.83	2.46%	405,289
Aug 14, 2024	35.69	35.69	35.03	35.32	34.97	-0.73%	272,226
Aug 13, 2024	35.58	35.72	34.94	35.58	35.23	1.08%	335,811
Aug 12, 2024	36.11	36.45	34.91	35.20	34.85	-1.51%	349,109
Aug 9, 2024	36.12	36.42	35.65	35.74	35.39	-1.33%	447,047
Aug 8, 2024	35.89	36.28	35.71	36.22	35.86	2.43%	557,303
Aug 7, 2024	36.14	36.44	35.07	35.36	35.01	-0.84%	691,236
Aug 6, 2024	35.15	36.22	34.66	35.66	35.31	1.02%	833,814
Aug 5, 2024	34.73	35.58	34.03	35.30	34.95	-2.94%	961,628
Aug 2, 2024	35.76	36.59	35.50	36.37	36.01	-2.41%	778,369
Aug 1, 2024	38.90	39.01	36.69	37.27	36.90	-4.26%	806,621
Jul 31, 2024	38.86	39.93	38.46	38.93	38.55	0.10%	1,756,496
Jul 30, 2024	38.81	39.19	38.65	38.89	38.51	0.88%	500,913
Jul 29, 2024	39.08	39.26	38.51	38.55	38.17	-1.96%	586,659
Jul 26, 2024	39.00	39.86	38.70	39.32	38.93	2.58%	735,538
Jul 25, 2024	37.57	38.95	37.09	38.33	37.95	3.54%	892,686
Jul 24, 2024	37.47	38.16	36.95	37.02	36.65	-1.91%	745,144
Jul 23, 2024	37.18	38.39	36.98	37.74	37.37	0.24%	811,352
Jul 22, 2024	36.90	37.79	36.32	37.65	37.28	1.98%	607,441
Jul 19, 2024	36.90	37.53	36.67	36.92	36.56	0.08%	510,537
Jul 18, 2024	37.35	38.25	36.73	36.89	36.53	-2.07%	696,266
Jul 17, 2024	36.62	38.00	36.36	37.67	37.30	1.78%	1,041,838
Jul 16, 2024	35.77	37.05	35.66	37.01	36.65	4.64%	823,817
Jul 15, 2024	34.54	35.67	34.53	35.37	35.02	3.75%	681,637
Jul 12, 2024	34.35	34.63	33.92	34.09	33.75	-	445,918
Jul 11, 2024	33.34	34.24	33.18	34.09	33.75	4.47%	633,834
Jul 10, 2024	32.05	32.67	31.86	32.63	32.31	1.91%	388,154
Jul 9, 2024	31.61	32.05	31.49	32.02	31.70	0.82%	363,139
Jul 8, 2024	31.93	32.10	31.54	31.76	31.45	0.63%	357,098
Jul 5, 2024	31.90	32.14	31.47	31.56	31.25	-1.03%	354,167