United Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	38.07	38.37	37.80	38.33	38.33	1.03%	216,262
Dec 23, 2024	37.69	38.04	37.57	37.94	37.94	-0.16%	496,113
Dec 20, 2024	37.15	38.52	37.15	38.00	38.00	1.36%	1,502,237
Dec 19, 2024	38.08	38.92	37.43	37.49	37.49	-0.72%	1,174,613
Dec 18, 2024	40.29	40.42	37.56	37.76	37.76	-5.62%	835,397
Dec 17, 2024	40.71	41.13	39.95	40.01	40.01	-2.49%	493,809
Dec 16, 2024	40.58	41.13	40.42	41.03	41.03	0.89%	591,447
Dec 13, 2024	40.64	40.85	40.21	40.67	40.67	-1.12%	484,636
Dec 12, 2024	41.35	41.55	40.98	41.13	40.76	-0.89%	412,363
Dec 11, 2024	41.82	41.99	41.42	41.50	41.13	0.48%	475,948
Dec 10, 2024	41.43	41.95	40.83	41.30	40.93	-0.12%	418,771
Dec 9, 2024	41.92	41.93	41.30	41.35	40.98	-0.82%	342,729
Dec 6, 2024	42.00	42.20	41.27	41.69	41.31	0.22%	450,642
Dec 5, 2024	42.07	42.40	41.54	41.60	41.23	-0.81%	382,894
Dec 4, 2024	41.51	42.05	41.41	41.94	41.56	0.99%	379,960
Dec 3, 2024	42.13	42.35	41.44	41.53	41.16	-1.21%	400,299
Dec 2, 2024	42.48	42.66	41.62	42.04	41.66	-0.54%	670,834
Nov 29, 2024	42.83	42.83	41.94	42.27	41.89	-0.52%	435,313
Nov 27, 2024	43.14	43.50	42.41	42.49	42.11	-0.89%	389,976
Nov 26, 2024	42.98	43.37	42.71	42.87	42.48	-0.97%	425,042
Nov 25, 2024	43.41	44.43	43.21	43.29	42.90	1.12%	753,706
Nov 22, 2024	41.93	42.88	41.93	42.81	42.42	2.56%	486,556
Nov 21, 2024	41.66	42.30	41.43	41.74	41.36	0.82%	467,540
Nov 20, 2024	41.64	41.90	40.93	41.40	41.03	-1.12%	359,028
Nov 19, 2024	41.25	41.95	39.52	41.87	41.49	-0.26%	451,040
Nov 18, 2024	42.14	42.52	41.65	41.98	41.60	-0.57%	403,995
Nov 15, 2024	42.53	42.72	41.67	42.22	41.84	-0.19%	502,249
Nov 14, 2024	42.60	42.74	41.92	42.30	41.92	-0.56%	513,442
Nov 13, 2024	42.96	43.42	42.42	42.54	42.16	-0.02%	466,103
Nov 12, 2024	42.93	43.52	42.36	42.55	42.17	-1.16%	516,438
Nov 11, 2024	42.00	43.77	42.00	43.05	42.66	3.39%	669,790
Nov 8, 2024	41.25	41.96	41.08	41.64	41.27	0.73%	494,770
Nov 7, 2024	42.00	42.26	41.00	41.34	40.97	-2.93%	1,106,003
Nov 6, 2024	39.80	42.95	39.34	42.59	42.21	12.82%	1,857,187
Nov 5, 2024	37.12	37.79	37.12	37.75	37.41	1.81%	422,383
Nov 4, 2024	37.35	37.53	36.74	37.08	36.75	-1.41%	447,076
Nov 1, 2024	37.89	37.99	37.52	37.61	37.27	-0.19%	582,896
Oct 31, 2024	38.15	38.38	37.65	37.68	37.34	-1.46%	803,885
Oct 30, 2024	37.89	39.00	37.89	38.24	37.90	0.37%	422,728
Oct 29, 2024	38.17	38.28	37.93	38.10	37.76	-0.91%	460,886
Oct 28, 2024	37.72	38.60	37.52	38.45	38.10	3.67%	463,587
Oct 25, 2024	37.60	37.60	36.90	37.09	36.76	-0.27%	443,388
Oct 24, 2024	36.53	37.25	36.28	37.19	36.86	0.79%	551,256
Oct 23, 2024	36.43	37.00	36.42	36.90	36.57	0.44%	558,668
Oct 22, 2024	36.41	36.76	36.13	36.74	36.41	0.99%	452,673
Oct 21, 2024	37.57	37.97	36.30	36.38	36.05	-3.53%	536,978
Oct 18, 2024	38.27	38.27	37.55	37.71	37.37	-1.33%	406,881
Oct 17, 2024	38.25	38.60	37.95	38.22	37.88	-0.68%	371,183
Oct 16, 2024	38.31	38.86	38.21	38.48	38.13	1.50%	477,195
Oct 15, 2024	37.72	38.74	37.43	37.91	37.57	1.15%	450,712
Oct 14, 2024	37.18	37.69	36.82	37.48	37.14	0.86%	346,951
Oct 11, 2024	36.22	37.46	36.22	37.16	36.83	2.99%	393,329
Oct 10, 2024	36.16	36.31	35.77	36.08	35.76	-1.10%	448,356
Oct 9, 2024	35.84	36.73	35.84	36.48	36.15	1.59%	438,595
Oct 8, 2024	36.21	36.30	35.82	35.91	35.59	-0.58%	232,534
Oct 7, 2024	35.90	36.25	35.82	36.12	35.79	-0.08%	336,750
Oct 4, 2024	36.29	36.50	35.65	36.15	35.82	1.75%	313,123
Oct 3, 2024	35.45	35.85	35.31	35.53	35.21	-0.59%	489,864
Oct 2, 2024	35.90	36.44	35.63	35.74	35.42	-0.78%	242,612
Oct 1, 2024	36.89	36.90	35.87	36.02	35.70	-2.91%	450,307
Sep 30, 2024	36.68	37.41	36.68	37.10	36.77	0.84%	393,868
Sep 27, 2024	37.29	37.47	36.69	36.79	36.46	-0.05%	393,758
Sep 26, 2024	37.09	37.09	36.56	36.81	36.48	1.07%	452,716
Sep 25, 2024	36.89	36.89	36.39	36.42	36.09	-1.30%	497,805
Sep 24, 2024	37.69	37.95	36.86	36.90	36.57	-2.10%	499,320
Sep 23, 2024	38.03	38.20	37.55	37.69	37.35	-0.40%	493,469
Sep 20, 2024	38.38	38.49	37.79	37.84	37.50	-1.69%	1,774,465
Sep 19, 2024	38.11	38.58	37.65	38.49	38.14	2.45%	527,618
Sep 18, 2024	37.72	38.88	37.12	37.57	37.23	0.11%	531,391
Sep 17, 2024	37.52	38.35	37.42	37.53	37.19	0.29%	418,349
Sep 16, 2024	37.22	37.85	36.67	37.42	37.08	0.86%	467,824
Sep 13, 2024	36.53	37.11	36.35	37.10	36.77	2.12%	414,373
Sep 12, 2024	36.41	37.03	35.78	36.33	35.65	0.50%	316,055
Sep 11, 2024	36.07	36.25	35.38	36.15	35.47	-1.07%	415,273
Sep 10, 2024	37.05	37.05	36.09	36.54	35.85	-1.14%	411,226
Sep 9, 2024	36.75	37.58	36.38	36.96	36.27	0.65%	475,790
Sep 6, 2024	37.42	38.10	36.56	36.72	36.03	-1.77%	334,547
Sep 5, 2024	38.10	38.10	37.25	37.38	36.68	-1.06%	324,597
Sep 4, 2024	38.18	38.45	37.58	37.78	37.07	-1.28%	313,630
Sep 3, 2024	38.44	38.88	37.95	38.27	37.55	-1.54%	590,643
Aug 30, 2024	38.54	38.92	38.24	38.87	38.14	1.07%	400,286
Aug 29, 2024	38.86	38.93	38.31	38.46	37.74	-0.47%	518,314
Aug 28, 2024	37.87	38.72	37.80	38.64	37.91	1.42%	362,647
Aug 27, 2024	38.25	38.36	37.78	38.10	37.38	-0.86%	396,407
Aug 26, 2024	39.03	39.23	38.40	38.43	37.71	-0.67%	529,946
Aug 23, 2024	37.02	39.09	36.77	38.69	37.96	5.48%	632,402
Aug 22, 2024	36.67	36.95	36.33	36.68	35.99	0.16%	268,564
Aug 21, 2024	36.67	36.67	36.24	36.62	35.93	0.69%	274,443
Aug 20, 2024	36.88	36.88	36.34	36.37	35.69	-1.76%	328,534
Aug 19, 2024	36.60	37.10	36.21	37.02	36.32	1.06%	382,922
Aug 16, 2024	36.01	37.04	36.01	36.63	35.94	1.22%	289,964
Aug 15, 2024	36.28	36.56	36.00	36.19	35.51	2.46%	405,289
Aug 14, 2024	35.69	35.69	35.03	35.32	34.66	-0.73%	272,226
Aug 13, 2024	35.58	35.72	34.94	35.58	34.91	1.08%	335,811
Aug 12, 2024	36.11	36.45	34.91	35.20	34.54	-1.51%	349,109
Aug 9, 2024	36.12	36.42	35.65	35.74	35.07	-1.33%	447,047
Aug 8, 2024	35.89	36.28	35.71	36.22	35.54	2.43%	557,303
Aug 7, 2024	36.14	36.44	35.07	35.36	34.70	-0.84%	691,236
Aug 6, 2024	35.15	36.22	34.66	35.66	34.99	1.02%	833,814
Aug 5, 2024	34.73	35.58	34.03	35.30	34.64	-2.94%	961,628