United Bankshares, Inc. (UBSI)
NASDAQ: UBSI · Real-Time Price · USD
37.22
-0.10 (-0.27%)
At close: May 16, 2025, 4:00 PM
37.00
-0.22 (-0.59%)
After-hours: May 16, 2025, 6:40 PM EDT
United Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 37.32 | 37.32 | 36.96 | 37.22 | 37.22 | -0.27% | 568,690 |
| May 15, 2025 | 37.10 | 37.37 | 36.97 | 37.32 | 37.32 | 0.81% | 511,264 |
| May 14, 2025 | 37.02 | 37.26 | 36.84 | 37.02 | 37.02 | -0.59% | 482,880 |
| May 13, 2025 | 36.39 | 37.46 | 36.39 | 37.24 | 37.24 | 0.40% | 524,329 |
| May 12, 2025 | 36.78 | 37.25 | 36.49 | 37.09 | 37.09 | 4.51% | 879,650 |
| May 9, 2025 | 35.52 | 35.86 | 35.34 | 35.49 | 35.49 | -0.92% | 339,485 |
| May 8, 2025 | 35.39 | 36.00 | 35.34 | 35.82 | 35.82 | 2.26% | 484,572 |
| May 7, 2025 | 35.36 | 35.46 | 34.94 | 35.03 | 35.03 | 0.20% | 561,287 |
| May 6, 2025 | 35.02 | 35.29 | 34.69 | 34.96 | 34.96 | -0.94% | 416,378 |
| May 5, 2025 | 34.87 | 35.64 | 34.87 | 35.29 | 35.29 | 0.06% | 494,050 |
| May 2, 2025 | 34.88 | 35.30 | 34.66 | 35.27 | 35.27 | 2.32% | 547,683 |
| May 1, 2025 | 34.00 | 34.73 | 33.87 | 34.47 | 34.47 | 0.52% | 720,813 |
| Apr 30, 2025 | 34.03 | 34.59 | 33.70 | 34.29 | 34.29 | -0.35% | 1,045,481 |
| Apr 29, 2025 | 34.15 | 34.44 | 33.73 | 34.41 | 34.41 | 0.61% | 829,317 |
| Apr 28, 2025 | 34.19 | 34.40 | 33.74 | 34.20 | 34.20 | 0.32% | 746,176 |
| Apr 25, 2025 | 34.21 | 34.64 | 33.79 | 34.09 | 34.09 | -1.07% | 731,743 |
| 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 |