United Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	34.75	35.03	34.22	34.40	34.40	-1.32%	597,704
Mar 27, 2025	35.14	35.27	34.75	34.86	34.86	-0.51%	527,944
Mar 26, 2025	35.26	35.62	34.97	35.04	35.04	-0.14%	503,449
Mar 25, 2025	35.40	35.64	35.07	35.09	35.09	-0.59%	724,520
Mar 24, 2025	35.01	35.46	34.59	35.30	35.30	2.68%	1,097,933
Mar 21, 2025	34.57	34.87	34.33	34.38	34.38	-0.95%	3,629,559
Mar 20, 2025	34.79	35.48	34.67	34.71	34.71	-1.31%	695,252
Mar 19, 2025	34.81	35.51	34.78	35.17	35.17	0.80%	808,755
Mar 18, 2025	34.63	35.00	34.57	34.89	34.89	0.09%	733,480
Mar 17, 2025	34.58	35.04	34.51	34.86	34.86	0.87%	720,761
Mar 14, 2025	34.09	34.58	33.87	34.56	34.56	1.56%	590,916
Mar 13, 2025	34.26	34.76	33.98	34.03	33.67	-0.56%	578,501
Mar 12, 2025	34.21	34.54	33.81	34.22	33.86	0.53%	803,237
Mar 11, 2025	34.49	34.75	33.95	34.04	33.68	-1.13%	976,852
Mar 10, 2025	34.74	35.06	34.22	34.43	34.07	-1.85%	1,028,134
Mar 7, 2025	35.10	35.29	34.60	35.08	34.71	-0.43%	745,129
Mar 6, 2025	35.01	35.37	34.61	35.23	34.86	-0.28%	707,336
Mar 5, 2025	35.23	35.78	34.82	35.33	34.96	0.28%	676,480
Mar 4, 2025	35.80	35.92	34.77	35.23	34.86	-2.33%	1,048,738
Mar 3, 2025	36.22	36.84	35.82	36.07	35.69	-0.19%	799,655
Feb 28, 2025	35.96	36.29	35.70	36.14	35.76	1.09%	825,950
Feb 27, 2025	35.43	35.80	35.25	35.75	35.37	1.05%	892,440
Feb 26, 2025	35.44	35.53	34.92	35.38	35.01	-0.03%	2,265,379
Feb 25, 2025	35.87	35.88	35.31	35.39	35.02	0.06%	1,453,693
Feb 24, 2025	35.92	36.03	35.32	35.37	35.00	-0.45%	699,773
Feb 21, 2025	37.03	37.07	35.42	35.53	35.15	-3.37%	1,263,976
Feb 20, 2025	37.54	37.65	36.65	36.77	36.38	-2.60%	773,625
Feb 19, 2025	37.70	38.00	37.49	37.75	37.35	-1.13%	542,087
Feb 18, 2025	37.85	38.42	37.75	38.18	37.78	0.66%	512,903
Feb 14, 2025	38.50	38.87	37.78	37.93	37.53	-0.89%	341,359
Feb 13, 2025	38.09	38.32	37.80	38.27	37.87	1.14%	402,965
Feb 12, 2025	38.41	38.54	37.75	37.84	37.44	-2.95%	479,115
Feb 11, 2025	38.07	39.00	38.07	38.99	38.58	1.77%	386,841
Feb 10, 2025	38.70	38.78	38.07	38.31	37.90	-0.75%	446,001
Feb 7, 2025	39.16	39.16	38.11	38.60	38.19	-1.71%	416,315
Feb 6, 2025	38.95	39.29	38.64	39.27	38.85	1.34%	395,228
Feb 5, 2025	38.62	38.76	38.21	38.75	38.34	0.75%	407,491
Feb 4, 2025	37.41	38.49	37.41	38.46	38.05	2.31%	496,556
Feb 3, 2025	37.71	38.27	37.17	37.59	37.19	-2.36%	480,156
Jan 31, 2025	38.43	38.87	38.24	38.50	38.09	0.08%	1,215,830
Jan 30, 2025	38.67	38.87	38.01	38.47	38.06	0.42%	476,199
Jan 29, 2025	38.25	38.81	37.93	38.31	37.90	-0.42%	606,999
Jan 28, 2025	38.68	39.17	38.47	38.47	38.06	-1.11%	668,329
Jan 27, 2025	38.81	39.56	38.59	38.90	38.49	1.30%	749,019
Jan 24, 2025	38.34	38.61	37.66	38.40	37.99	0.16%	634,641
Jan 23, 2025	38.10	38.52	38.05	38.34	37.93	0.08%	800,271
Jan 22, 2025	38.42	38.63	38.02	38.31	37.90	-1.11%	529,789
Jan 21, 2025	38.88	39.29	38.59	38.74	38.33	0.55%	498,518
Jan 17, 2025	38.66	38.66	38.03	38.53	38.12	1.13%	618,953
Jan 16, 2025	37.95	38.26	37.77	38.10	37.70	-0.18%	714,780