United Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	37.51	37.80	37.04	37.11	37.11	-1.25%	678,730
Oct 6, 2025	37.36	38.07	37.33	37.58	37.58	1.05%	772,654
Oct 3, 2025	36.83	37.36	36.83	37.19	37.19	1.25%	701,102
Oct 2, 2025	36.83	37.26	36.49	36.73	36.73	-0.43%	543,631
Oct 1, 2025	37.21	37.34	36.67	36.89	36.89	-0.86%	626,605
Sep 30, 2025	37.15	37.42	36.78	37.21	37.21	-0.08%	563,096
Sep 29, 2025	37.50	37.50	36.81	37.24	37.24	-0.29%	653,746
Sep 26, 2025	37.46	37.70	37.20	37.35	37.35	0.08%	566,630
Sep 25, 2025	37.49	37.50	37.18	37.32	37.32	-0.56%	495,194
Sep 24, 2025	37.15	37.59	37.14	37.53	37.53	1.02%	624,149
Sep 23, 2025	37.12	37.82	37.06	37.15	37.15	-	581,623
Sep 22, 2025	37.28	37.54	36.96	37.15	37.15	-1.01%	535,152
Sep 19, 2025	37.74	37.88	37.22	37.53	37.53	-1.05%	1,660,963
Sep 18, 2025	37.37	37.95	37.14	37.93	37.93	2.07%	676,877
Sep 17, 2025	36.94	37.97	36.92	37.16	37.16	0.87%	924,366
Sep 16, 2025	37.16	37.39	36.50	36.84	36.84	-0.83%	696,556
Sep 15, 2025	37.57	37.66	37.09	37.15	37.15	-0.75%	608,797
Sep 12, 2025	37.62	37.68	37.23	37.43	37.43	-1.73%	322,803
Sep 11, 2025	37.80	38.12	37.65	38.09	37.72	0.69%	518,415
Sep 10, 2025	37.63	38.05	37.63	37.83	37.46	0.13%	351,895
Sep 9, 2025	38.12	38.26	37.67	37.78	37.41	-1.13%	478,549
Sep 8, 2025	38.35	38.39	37.66	38.21	37.84	-0.16%	397,118
Sep 5, 2025	38.80	39.11	38.07	38.27	37.90	-0.98%	502,972
Sep 4, 2025	38.30	38.67	38.09	38.65	38.27	1.58%	397,643
Sep 3, 2025	37.87	38.39	37.75	38.05	37.68	0.11%	408,539
Sep 2, 2025	37.98	38.21	37.58	38.01	37.64	-0.86%	445,856
Aug 29, 2025	38.53	38.73	38.29	38.34	37.97	-0.31%	512,627
Aug 28, 2025	38.83	38.83	38.17	38.46	38.08	-0.57%	574,628
Aug 27, 2025	38.30	38.86	38.30	38.68	38.30	0.47%	631,313
Aug 26, 2025	38.14	38.69	38.09	38.50	38.12	0.94%	685,418
Aug 25, 2025	38.48	38.67	38.13	38.14	37.77	-1.52%	521,008
Aug 22, 2025	37.12	38.85	37.09	38.73	38.35	4.93%	778,061
Aug 21, 2025	36.85	37.16	36.80	36.91	36.55	-0.40%	446,092
Aug 20, 2025	37.36	37.40	36.96	37.06	36.70	-0.38%	479,396
Aug 19, 2025	37.15	37.58	37.00	37.20	36.84	-0.03%	503,036
Aug 18, 2025	36.83	37.22	36.68	37.21	36.85	0.87%	487,385
Aug 15, 2025	37.83	37.85	36.87	36.89	36.53	-2.23%	598,443
Aug 14, 2025	37.44	37.81	37.13	37.73	37.36	-0.32%	670,614
Aug 13, 2025	37.25	37.89	37.01	37.85	37.48	2.08%	730,369
Aug 12, 2025	36.69	37.10	35.37	37.08	36.72	3.34%	765,372
Aug 11, 2025	35.76	36.00	35.69	35.88	35.53	0.36%	667,411
Aug 8, 2025	35.65	35.84	35.40	35.75	35.40	1.07%	420,457
Aug 7, 2025	35.82	35.82	35.20	35.37	35.02	-0.70%	566,774
Aug 6, 2025	35.85	36.00	35.59	35.62	35.27	-0.45%	494,156
Aug 5, 2025	35.84	36.03	35.37	35.78	35.43	0.03%	652,390
Aug 4, 2025	35.56	35.81	35.18	35.77	35.42	2.11%	803,074
Aug 1, 2025	35.20	35.28	34.48	35.03	34.69	-1.38%	782,593
Jul 31, 2025	35.44	35.80	35.40	35.52	35.17	-0.89%	782,237
Jul 30, 2025	36.34	36.50	35.61	35.84	35.49	-0.97%	627,139
Jul 29, 2025	37.06	37.06	36.18	36.19	35.84	-1.68%	646,832