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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202535.6836.3635.6735.90-0.31%190,938
Oct 29, 202536.2836.5935.4335.7935.79-2.00%917,963
Oct 28, 202536.1836.7136.1836.5236.52-0.11%632,888
Oct 27, 202536.4636.8136.2836.5636.560.36%798,564
Oct 24, 202535.8937.1435.5736.4336.433.64%1,048,045
Oct 23, 202535.7436.2335.0435.1535.15-0.79%917,838
Oct 22, 202535.5136.0035.3835.4335.43-0.06%755,387
Oct 21, 202535.6935.8135.4335.4535.45-1.03%619,221
Oct 20, 202535.5335.8935.3035.8235.821.67%828,543
Oct 17, 202534.5835.3934.4235.2335.232.68%1,134,668
Oct 16, 202535.7635.7634.1034.3134.31-4.35%1,208,211
Oct 15, 202537.0937.2035.7235.8735.87-3.21%858,594
Oct 14, 202535.8637.3035.8637.0637.062.72%781,546
Oct 13, 202535.9836.1735.6036.0836.081.55%657,925
Oct 10, 202537.2637.5235.5035.5335.53-4.00%981,355
Oct 9, 202537.1937.2736.7937.0137.01-0.64%545,576
Oct 8, 202537.3037.5036.8937.2537.250.38%583,565
Oct 7, 202537.5137.8037.0437.1137.11-1.25%678,730
Oct 6, 202537.3638.0737.3337.5837.581.05%772,654
Oct 3, 202536.8337.3636.8337.1937.191.25%701,102
Oct 2, 202536.8337.2636.4936.7336.73-0.43%543,631
Oct 1, 202537.2137.3436.6736.8936.89-0.86%626,605
Sep 30, 202537.1537.4236.7837.2137.21-0.08%563,096
Sep 29, 202537.5037.5036.8137.2437.24-0.29%653,746
Sep 26, 202537.4637.7037.2037.3537.350.08%566,630
Sep 25, 202537.4937.5037.1837.3237.32-0.56%495,194
Sep 24, 202537.1537.5937.1437.5337.531.02%624,149
Sep 23, 202537.1237.8237.0637.1537.15-581,623
Sep 22, 202537.2837.5436.9637.1537.15-1.01%535,152
Sep 19, 202537.7437.8837.2237.5337.53-1.05%1,660,963
Sep 18, 202537.3737.9537.1437.9337.932.07%676,877
Sep 17, 202536.9437.9736.9237.1637.160.87%924,366
Sep 16, 202537.1637.3936.5036.8436.84-0.83%696,556
Sep 15, 202537.5737.6637.0937.1537.15-0.75%608,797
Sep 12, 202537.6237.6837.2337.4337.43-1.73%322,803
Sep 11, 202537.8038.1237.6538.0937.720.69%518,415
Sep 10, 202537.6338.0537.6337.8337.460.13%351,895
Sep 9, 202538.1238.2637.6737.7837.41-1.13%478,549
Sep 8, 202538.3538.3937.6638.2137.84-0.16%397,118
Sep 5, 202538.8039.1138.0738.2737.90-0.98%502,972
Sep 4, 202538.3038.6738.0938.6538.271.58%397,643
Sep 3, 202537.8738.3937.7538.0537.680.11%408,539
Sep 2, 202537.9838.2137.5838.0137.64-0.86%445,856
Aug 29, 202538.5338.7338.2938.3437.97-0.31%512,627
Aug 28, 202538.8338.8338.1738.4638.08-0.57%574,628
Aug 27, 202538.3038.8638.3038.6838.300.47%631,313
Aug 26, 202538.1438.6938.0938.5038.120.94%685,418
Aug 25, 202538.4838.6738.1338.1437.77-1.52%521,008
Aug 22, 202537.1238.8537.0938.7338.354.93%778,061
Aug 21, 202536.8537.1636.8036.9136.55-0.40%446,092