United Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	39.89	40.29	39.50	39.53	39.53	-1.27%	623,882
Dec 22, 2025	39.95	40.37	39.82	40.04	40.04	0.25%	736,144
Dec 19, 2025	39.97	40.23	39.55	39.94	39.94	-0.35%	2,389,881
Dec 18, 2025	40.52	40.52	39.19	40.08	40.08	-0.47%	796,925
Dec 17, 2025	39.41	40.45	39.30	40.27	40.27	1.95%	884,054
Dec 16, 2025	39.74	39.74	39.22	39.50	39.50	-0.40%	926,216
Dec 15, 2025	39.38	39.75	39.35	39.66	39.66	1.23%	798,552
Dec 12, 2025	39.31	39.37	38.91	39.18	39.18	-0.89%	691,390
Dec 11, 2025	39.28	39.90	39.28	39.53	39.15	0.64%	657,692
Dec 10, 2025	38.06	39.40	38.06	39.28	38.90	3.04%	938,919
Dec 9, 2025	38.00	38.56	37.95	38.12	37.75	0.32%	649,912
Dec 8, 2025	38.10	38.34	37.92	38.00	37.63	-0.05%	622,881
Dec 5, 2025	38.09	38.20	37.92	38.02	37.65	-0.18%	544,930
Dec 4, 2025	38.00	38.25	37.93	38.09	37.72	-0.16%	417,109
Dec 3, 2025	37.73	38.23	37.68	38.15	37.78	1.60%	609,801
Dec 2, 2025	37.85	37.98	37.51	37.55	37.19	-0.37%	464,896
Dec 1, 2025	37.16	37.84	37.16	37.69	37.33	1.21%	552,838
Nov 28, 2025	37.67	37.72	37.16	37.24	36.88	-1.17%	392,220
Nov 26, 2025	37.74	37.96	37.58	37.68	37.32	-0.74%	573,116
Nov 25, 2025	37.39	38.13	37.27	37.96	37.60	2.26%	791,668
Nov 24, 2025	37.03	37.42	36.92	37.12	36.76	-0.30%	882,524
Nov 21, 2025	35.87	37.57	35.85	37.23	36.87	4.11%	1,119,256
Nov 20, 2025	36.02	36.38	35.55	35.76	35.42	0.48%	677,299
Nov 19, 2025	35.28	35.69	35.19	35.59	35.25	0.65%	571,795
Nov 18, 2025	34.73	35.48	34.68	35.36	35.02	1.52%	679,821
Nov 17, 2025	36.36	36.40	34.75	34.83	34.50	-4.39%	840,635
Nov 14, 2025	35.72	36.54	35.72	36.43	36.08	-0.05%	650,090
Nov 13, 2025	36.48	37.01	36.27	36.45	36.10	-0.49%	550,515
Nov 12, 2025	36.90	37.26	36.56	36.63	36.28	-0.73%	766,052
Nov 11, 2025	36.68	37.09	36.50	36.90	36.55	0.74%	452,917
Nov 10, 2025	36.55	36.83	36.19	36.63	36.28	0.22%	497,943
Nov 7, 2025	36.21	36.55	35.95	36.55	36.20	0.99%	574,544
Nov 6, 2025	36.28	36.57	36.13	36.19	35.84	-0.74%	686,967
Nov 5, 2025	36.04	36.69	35.90	36.46	36.11	1.28%	564,088
Nov 4, 2025	35.90	36.15	35.67	36.00	35.65	-0.03%	574,426
Nov 3, 2025	35.66	36.04	35.28	36.01	35.66	0.61%	751,991
Oct 31, 2025	35.52	36.07	35.32	35.79	35.45	0.06%	981,270
Oct 30, 2025	35.68	36.36	35.67	35.77	35.43	-0.06%	684,054
Oct 29, 2025	36.28	36.59	35.43	35.79	35.45	-2.00%	917,963
Oct 28, 2025	36.18	36.71	36.18	36.52	36.17	-0.11%	632,888
Oct 27, 2025	36.46	36.81	36.28	36.56	36.21	0.36%	798,564
Oct 24, 2025	35.89	37.14	35.57	36.43	36.08	3.64%	1,048,045
Oct 23, 2025	35.74	36.23	35.04	35.15	34.81	-0.79%	917,838
Oct 22, 2025	35.51	36.00	35.38	35.43	35.09	-0.06%	755,387
Oct 21, 2025	35.69	35.81	35.43	35.45	35.11	-1.03%	619,221
Oct 20, 2025	35.53	35.89	35.30	35.82	35.48	1.67%	828,543
Oct 17, 2025	34.58	35.39	34.42	35.23	34.89	2.68%	1,134,668
Oct 16, 2025	35.76	35.76	34.10	34.31	33.98	-4.35%	1,208,211
Oct 15, 2025	37.09	37.20	35.72	35.87	35.53	-3.21%	858,594
Oct 14, 2025	35.86	37.30	35.86	37.06	36.70	2.72%	781,546