United Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	36.83	36.88	36.28	36.43	36.43	-0.90%	2,408,034
Jun 26, 2025	36.22	36.81	36.19	36.76	36.76	1.88%	575,306
Jun 25, 2025	36.39	36.39	36.02	36.08	36.08	-0.99%	1,401,724
Jun 24, 2025	36.04	36.80	36.03	36.44	36.44	1.50%	1,206,331
Jun 23, 2025	34.83	35.91	34.81	35.90	35.90	2.78%	964,862
Jun 20, 2025	34.88	35.13	34.63	34.93	34.93	0.46%	2,147,665
Jun 18, 2025	34.48	35.08	34.34	34.77	34.77	0.49%	790,806
Jun 17, 2025	34.63	34.96	34.52	34.60	34.60	-1.03%	679,496
Jun 16, 2025	35.62	35.62	34.88	34.96	34.96	-0.77%	792,633
Jun 13, 2025	35.32	35.68	35.06	35.23	35.23	-3.03%	551,101
Jun 12, 2025	36.29	36.40	35.87	36.33	35.95	-0.41%	434,775
Jun 11, 2025	37.21	37.21	36.33	36.48	36.10	-1.57%	600,059
Jun 10, 2025	36.61	37.25	36.48	37.06	36.68	1.37%	580,223
Jun 9, 2025	36.53	36.93	36.39	36.56	36.18	0.55%	532,926
Jun 6, 2025	36.16	36.40	35.96	36.36	35.98	1.99%	503,262
Jun 5, 2025	35.73	35.86	35.37	35.65	35.28	-0.20%	459,013
Jun 4, 2025	36.20	36.40	35.70	35.72	35.35	-1.57%	419,775
Jun 3, 2025	35.71	36.38	35.61	36.29	35.91	1.24%	439,667
Jun 2, 2025	35.94	36.14	35.43	35.85	35.47	-0.82%	452,884
May 30, 2025	36.05	36.37	35.97	36.14	35.76	-0.66%	764,629
May 29, 2025	36.13	36.39	35.95	36.38	36.00	0.80%	536,583
May 28, 2025	36.70	36.88	36.05	36.09	35.72	-2.01%	489,894
May 27, 2025	36.38	36.85	36.04	36.83	36.45	2.28%	539,793
May 23, 2025	35.42	36.18	35.42	36.01	35.64	-0.33%	539,687
May 22, 2025	35.93	36.48	35.81	36.13	35.75	0.19%	683,865
May 21, 2025	36.80	37.18	36.04	36.06	35.69	-3.01%	553,786
May 20, 2025	37.19	37.40	37.12	37.18	36.79	-0.38%	446,358
May 19, 2025	36.80	37.35	36.80	37.32	36.93	0.27%	530,532
May 16, 2025	37.32	37.32	36.96	37.22	36.83	-0.27%	568,756
May 15, 2025	37.10	37.37	36.97	37.32	36.93	0.81%	511,264
May 14, 2025	37.02	37.26	36.84	37.02	36.64	-0.59%	482,880
May 13, 2025	36.39	37.46	36.39	37.24	36.85	0.40%	524,329
May 12, 2025	36.78	37.25	36.49	37.09	36.71	4.51%	879,650
May 9, 2025	35.52	35.86	35.34	35.49	35.12	-0.92%	339,485
May 8, 2025	35.39	36.00	35.34	35.82	35.45	2.26%	484,572
May 7, 2025	35.36	35.46	34.94	35.03	34.67	0.20%	561,287
May 6, 2025	35.02	35.29	34.69	34.96	34.60	-0.94%	416,378
May 5, 2025	34.87	35.64	34.87	35.29	34.92	0.06%	494,050
May 2, 2025	34.88	35.30	34.66	35.27	34.90	2.32%	547,683
May 1, 2025	34.00	34.73	33.87	34.47	34.11	0.52%	720,813
Apr 30, 2025	34.03	34.59	33.70	34.29	33.93	-0.35%	1,045,481
Apr 29, 2025	34.15	34.44	33.73	34.41	34.05	0.61%	829,317
Apr 28, 2025	34.19	34.40	33.74	34.20	33.85	0.32%	746,176
Apr 25, 2025	34.21	34.64	33.79	34.09	33.74	-1.07%	731,743
Apr 24, 2025	34.17	34.59	33.78	34.46	34.10	-0.03%	935,810
Apr 23, 2025	34.65	35.39	34.10	34.47	34.11	1.59%	1,108,702
Apr 22, 2025	33.75	34.06	33.03	33.93	33.58	2.97%	744,307
Apr 21, 2025	33.32	33.33	32.81	32.95	32.61	-1.67%	898,765
Apr 17, 2025	33.43	34.05	33.00	33.51	33.16	0.21%	2,561,141
Apr 16, 2025	32.62	33.51	32.50	33.44	33.09	2.67%	1,444,751