United Bankshares, Inc. (UBSI)
NASDAQ: UBSI · Real-Time Price · USD
38.27
-0.38 (-0.98%)
At close: Sep 5, 2025, 4:00 PM
38.27
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:41 PM EDT
United Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 38.80 | 39.11 | 38.07 | 38.11 | - | -1.40% | 190,103 |
| Sep 4, 2025 | 38.30 | 38.67 | 38.09 | 38.65 | 38.65 | 1.58% | 397,643 |
| Sep 3, 2025 | 37.87 | 38.39 | 37.75 | 38.05 | 38.05 | 0.11% | 408,539 |
| Sep 2, 2025 | 37.98 | 38.21 | 37.58 | 38.01 | 38.01 | -0.86% | 445,856 |
| Aug 29, 2025 | 38.53 | 38.73 | 38.29 | 38.34 | 38.34 | -0.31% | 512,627 |
| Aug 28, 2025 | 38.83 | 38.83 | 38.17 | 38.46 | 38.46 | -0.57% | 574,628 |
| Aug 27, 2025 | 38.30 | 38.86 | 38.30 | 38.68 | 38.68 | 0.47% | 631,313 |
| Aug 26, 2025 | 38.14 | 38.69 | 38.09 | 38.50 | 38.50 | 0.94% | 685,418 |
| Aug 25, 2025 | 38.48 | 38.67 | 38.13 | 38.14 | 38.14 | -1.52% | 521,008 |
| Aug 22, 2025 | 37.12 | 38.85 | 37.09 | 38.73 | 38.73 | 4.93% | 778,061 |
| Aug 21, 2025 | 36.85 | 37.16 | 36.80 | 36.91 | 36.91 | -0.40% | 446,092 |
| Aug 20, 2025 | 37.36 | 37.40 | 36.96 | 37.06 | 37.06 | -0.38% | 479,396 |
| Aug 19, 2025 | 37.15 | 37.58 | 37.00 | 37.20 | 37.20 | -0.03% | 503,036 |
| Aug 18, 2025 | 36.83 | 37.22 | 36.68 | 37.21 | 37.21 | 0.87% | 487,385 |
| Aug 15, 2025 | 37.83 | 37.85 | 36.87 | 36.89 | 36.89 | -2.23% | 598,443 |
| Aug 14, 2025 | 37.44 | 37.81 | 37.13 | 37.73 | 37.73 | -0.32% | 670,614 |
| Aug 13, 2025 | 37.25 | 37.89 | 37.01 | 37.85 | 37.85 | 2.08% | 730,369 |
| Aug 12, 2025 | 36.69 | 37.10 | 35.37 | 37.08 | 37.08 | 3.34% | 765,372 |
| Aug 11, 2025 | 35.76 | 36.00 | 35.69 | 35.88 | 35.88 | 0.36% | 667,411 |
| Aug 8, 2025 | 35.65 | 35.84 | 35.40 | 35.75 | 35.75 | 1.07% | 420,457 |
| Aug 7, 2025 | 35.82 | 35.82 | 35.20 | 35.37 | 35.37 | -0.70% | 566,774 |
| Aug 6, 2025 | 35.85 | 36.00 | 35.59 | 35.62 | 35.62 | -0.45% | 494,156 |
| Aug 5, 2025 | 35.84 | 36.03 | 35.37 | 35.78 | 35.78 | 0.03% | 652,390 |
| Aug 4, 2025 | 35.56 | 35.81 | 35.18 | 35.77 | 35.77 | 2.11% | 803,074 |
| Aug 1, 2025 | 35.20 | 35.28 | 34.48 | 35.03 | 35.03 | -1.38% | 782,593 |
| Jul 31, 2025 | 35.44 | 35.80 | 35.40 | 35.52 | 35.52 | -0.89% | 782,237 |
| Jul 30, 2025 | 36.34 | 36.50 | 35.61 | 35.84 | 35.84 | -0.97% | 627,139 |
| Jul 29, 2025 | 37.06 | 37.06 | 36.18 | 36.19 | 36.19 | -1.68% | 646,832 |
| Jul 28, 2025 | 36.34 | 36.89 | 36.29 | 36.81 | 36.81 | 1.69% | 882,617 |
| Jul 25, 2025 | 36.71 | 36.74 | 36.08 | 36.20 | 36.20 | -1.07% | 755,848 |
| Jul 24, 2025 | 37.17 | 37.47 | 36.45 | 36.59 | 36.59 | -0.73% | 1,070,396 |
| Jul 23, 2025 | 37.33 | 37.33 | 36.57 | 36.86 | 36.86 | -0.65% | 970,535 |
| Jul 22, 2025 | 37.15 | 37.44 | 37.01 | 37.10 | 37.10 | -0.13% | 876,490 |
| Jul 21, 2025 | 37.48 | 37.80 | 37.14 | 37.15 | 37.15 | -0.40% | 643,174 |
| Jul 18, 2025 | 37.73 | 37.73 | 37.15 | 37.30 | 37.30 | -0.48% | 2,669,971 |
| Jul 17, 2025 | 36.65 | 37.51 | 36.55 | 37.48 | 37.48 | 2.04% | 946,013 |
| Jul 16, 2025 | 36.63 | 37.08 | 35.97 | 36.73 | 36.73 | 0.44% | 1,075,817 |
| Jul 15, 2025 | 37.88 | 37.89 | 36.54 | 36.57 | 36.57 | -3.64% | 676,685 |
| Jul 14, 2025 | 37.46 | 37.99 | 37.29 | 37.95 | 37.95 | 0.98% | 684,025 |
| Jul 11, 2025 | 37.98 | 37.98 | 37.56 | 37.58 | 37.58 | -1.73% | 625,424 |
| Jul 10, 2025 | 38.13 | 38.55 | 37.96 | 38.24 | 38.24 | 0.29% | 661,678 |
| Jul 9, 2025 | 38.45 | 38.45 | 37.94 | 38.13 | 38.13 | -0.21% | 486,909 |
| Jul 8, 2025 | 38.18 | 38.55 | 37.80 | 38.21 | 38.21 | 1.14% | 750,953 |
| Jul 7, 2025 | 38.08 | 38.49 | 37.52 | 37.78 | 37.78 | -1.64% | 869,437 |
| Jul 3, 2025 | 38.25 | 38.64 | 38.13 | 38.41 | 38.41 | 0.95% | 568,118 |
| Jul 2, 2025 | 37.72 | 38.08 | 37.43 | 38.05 | 38.05 | 1.30% | 808,608 |
| Jul 1, 2025 | 36.40 | 38.05 | 36.27 | 37.56 | 37.56 | 3.10% | 1,268,344 |
| Jun 30, 2025 | 36.68 | 36.79 | 36.40 | 36.43 | 36.43 | - | 844,806 |
| Jun 27, 2025 | 36.83 | 36.88 | 36.28 | 36.43 | 36.43 | -0.90% | 2,408,128 |
| Jun 26, 2025 | 36.22 | 36.81 | 36.19 | 36.76 | 36.76 | 1.88% | 575,306 |