United Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	44.13	45.18	44.13	44.71	44.71	1.66%	806,422
Feb 3, 2026	42.85	44.11	42.81	43.98	43.98	2.11%	911,291
Feb 2, 2026	42.37	43.42	41.99	43.07	43.07	1.75%	853,165
Jan 30, 2026	42.13	42.51	41.85	42.33	42.33	-0.05%	1,828,493
Jan 29, 2026	41.94	42.38	41.70	42.35	42.35	1.46%	939,826
Jan 28, 2026	41.62	42.18	41.48	41.74	41.74	0.41%	829,495
Jan 27, 2026	41.38	41.64	41.28	41.57	41.57	0.46%	651,758
Jan 26, 2026	41.54	41.84	41.01	41.38	41.38	-0.19%	738,093
Jan 23, 2026	43.00	43.00	41.36	41.46	41.46	-3.02%	992,539
Jan 22, 2026	42.61	43.78	42.52	42.75	42.75	-0.07%	1,322,485
Jan 21, 2026	40.74	42.86	40.59	42.78	42.78	5.73%	1,301,283
Jan 20, 2026	40.65	41.10	40.38	40.46	40.46	-1.84%	757,376
Jan 16, 2026	41.16	41.42	41.03	41.22	41.22	-0.02%	799,544
Jan 15, 2026	40.50	41.53	40.46	41.23	41.23	1.73%	835,577
Jan 14, 2026	39.79	40.73	39.69	40.53	40.53	1.58%	979,134
Jan 13, 2026	39.88	40.17	39.69	39.90	39.90	0.13%	786,947
Jan 12, 2026	40.33	40.45	39.63	39.85	39.85	-1.94%	897,292
Jan 9, 2026	40.65	40.90	40.35	40.64	40.64	0.40%	2,469,780
Jan 8, 2026	39.10	40.68	39.00	40.48	40.48	3.05%	1,310,581
Jan 7, 2026	39.30	39.63	38.72	39.28	39.28	-0.05%	605,928
Jan 6, 2026	38.82	39.37	38.30	39.30	39.30	0.64%	713,793
Jan 5, 2026	38.21	39.37	38.21	39.05	39.05	1.72%	681,295
Jan 2, 2026	38.34	38.65	37.92	38.39	38.39	-0.03%	773,532
Dec 31, 2025	38.68	39.00	38.37	38.40	38.40	-0.72%	621,067
Dec 30, 2025	39.00	39.10	38.65	38.68	38.68	-0.92%	555,317
Dec 29, 2025	39.50	39.62	39.00	39.04	39.04	-1.16%	615,496
Dec 26, 2025	39.52	39.68	39.30	39.50	39.50	-0.15%	456,363
Dec 24, 2025	39.56	39.66	39.31	39.56	39.56	0.08%	265,991
Dec 23, 2025	39.89	40.29	39.50	39.53	39.53	-1.27%	641,182
Dec 22, 2025	39.95	40.37	39.82	40.04	40.04	0.25%	747,070
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%	1,209,997
Dec 17, 2025	39.41	40.45	39.30	40.27	40.27	1.95%	1,273,351
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%	697,345
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