United Bankshares, Inc. (UBSI)
NASDAQ: UBSI · Real-Time Price · USD
35.92
+0.13 (0.35%)
Oct 30, 2025, 1:14 PM EDT - Market open
United Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 35.68 | 36.36 | 35.67 | 35.90 | - | 0.31% | 190,938 |
| Oct 29, 2025 | 36.28 | 36.59 | 35.43 | 35.79 | 35.79 | -2.00% | 917,963 |
| Oct 28, 2025 | 36.18 | 36.71 | 36.18 | 36.52 | 36.52 | -0.11% | 632,888 |
| Oct 27, 2025 | 36.46 | 36.81 | 36.28 | 36.56 | 36.56 | 0.36% | 798,564 |
| Oct 24, 2025 | 35.89 | 37.14 | 35.57 | 36.43 | 36.43 | 3.64% | 1,048,045 |
| Oct 23, 2025 | 35.74 | 36.23 | 35.04 | 35.15 | 35.15 | -0.79% | 917,838 |
| Oct 22, 2025 | 35.51 | 36.00 | 35.38 | 35.43 | 35.43 | -0.06% | 755,387 |
| Oct 21, 2025 | 35.69 | 35.81 | 35.43 | 35.45 | 35.45 | -1.03% | 619,221 |
| Oct 20, 2025 | 35.53 | 35.89 | 35.30 | 35.82 | 35.82 | 1.67% | 828,543 |
| Oct 17, 2025 | 34.58 | 35.39 | 34.42 | 35.23 | 35.23 | 2.68% | 1,134,668 |
| Oct 16, 2025 | 35.76 | 35.76 | 34.10 | 34.31 | 34.31 | -4.35% | 1,208,211 |
| Oct 15, 2025 | 37.09 | 37.20 | 35.72 | 35.87 | 35.87 | -3.21% | 858,594 |
| Oct 14, 2025 | 35.86 | 37.30 | 35.86 | 37.06 | 37.06 | 2.72% | 781,546 |
| Oct 13, 2025 | 35.98 | 36.17 | 35.60 | 36.08 | 36.08 | 1.55% | 657,925 |
| Oct 10, 2025 | 37.26 | 37.52 | 35.50 | 35.53 | 35.53 | -4.00% | 981,355 |
| Oct 9, 2025 | 37.19 | 37.27 | 36.79 | 37.01 | 37.01 | -0.64% | 545,576 |
| Oct 8, 2025 | 37.30 | 37.50 | 36.89 | 37.25 | 37.25 | 0.38% | 583,565 |
| 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 |