United Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	46.86	47.15	46.49	46.53	46.53	-0.49%	1,226,003
Sep 21, 2026	47.10	47.45	46.74	46.76	46.76	-0.74%	1,161,218
Sep 18, 2026	46.99	47.31	46.57	47.11	47.11	0.19%	2,968,015
Sep 17, 2026	47.69	47.81	46.97	47.02	47.02	-0.63%	1,288,790
Sep 16, 2026	47.86	47.96	46.39	47.32	47.32	-1.13%	1,382,943
Sep 15, 2026	47.73	48.25	47.63	47.86	47.86	0.36%	1,107,087
Sep 14, 2026	47.27	47.79	47.25	47.69	47.69	1.00%	950,401
Sep 11, 2026	47.32	47.65	46.78	47.22	47.22	0.58%	966,093
Sep 10, 2026	46.96	47.36	46.48	47.33	46.95	0.92%	907,151
Sep 9, 2026	46.95	47.38	46.77	46.90	46.52	-0.78%	1,069,151
Sep 8, 2026	47.62	47.74	47.24	47.27	46.89	-1.17%	741,464
Sep 4, 2026	47.27	48.03	47.27	47.83	47.45	0.50%	640,727
Sep 3, 2026	47.48	47.94	47.39	47.59	47.21	0.61%	770,793
Sep 2, 2026	46.66	47.67	46.62	47.30	46.92	1.72%	1,025,244
Sep 1, 2026	47.07	47.31	46.32	46.50	46.13	-1.34%	716,829
Aug 31, 2026	47.60	47.65	46.96	47.13	46.75	-0.99%	704,530
Aug 28, 2026	47.70	47.82	47.35	47.60	47.22	0.23%	854,762
Aug 27, 2026	47.09	47.56	46.85	47.49	47.11	0.08%	699,238
Aug 26, 2026	47.55	47.72	47.18	47.45	47.07	0.08%	708,455
Aug 25, 2026	47.92	47.95	47.27	47.41	47.03	-0.82%	830,261
Aug 24, 2026	47.84	48.31	47.61	47.80	47.42	-0.02%	1,018,804
Aug 21, 2026	47.73	48.07	47.49	47.81	47.43	0.23%	1,021,600
Aug 20, 2026	47.45	47.98	47.27	47.70	47.32	0.02%	662,991
Aug 19, 2026	48.80	48.83	47.63	47.69	47.31	-2.21%	865,199
Aug 18, 2026	49.12	49.19	48.55	48.77	48.38	-0.43%	672,985
Aug 17, 2026	49.00	49.35	48.95	48.98	48.59	-0.59%	726,271
Aug 14, 2026	48.93	49.32	48.81	49.27	48.87	0.43%	498,180
Aug 13, 2026	49.29	49.38	48.93	49.06	48.67	0.33%	689,089
Aug 12, 2026	48.56	49.03	48.34	48.90	48.51	0.82%	623,689
Aug 11, 2026	48.09	48.63	48.05	48.50	48.11	0.94%	576,959
Aug 10, 2026	48.10	48.35	47.69	48.05	47.66	-0.56%	704,914
Aug 7, 2026	48.35	48.61	48.10	48.32	47.93	-0.54%	709,063
Aug 6, 2026	49.45	49.53	48.54	48.58	48.19	-1.02%	699,613
Aug 5, 2026	49.51	49.58	48.90	49.08	48.69	-0.59%	706,288
Aug 4, 2026	48.83	49.62	48.65	49.37	48.97	0.94%	883,524
Aug 3, 2026	48.65	49.07	48.50	48.91	48.52	0.95%	819,097
Jul 31, 2026	48.43	48.64	48.05	48.45	48.06	0.19%	1,197,326
Jul 30, 2026	48.98	49.17	48.31	48.36	47.97	-1.06%	773,657
Jul 29, 2026	48.75	49.27	48.61	48.88	48.49	-0.24%	1,094,162
Jul 28, 2026	48.20	49.03	48.12	49.00	48.61	2.21%	953,942
Jul 27, 2026	48.00	48.37	47.72	47.94	47.56	0.29%	997,648
Jul 24, 2026	47.60	48.08	47.32	47.80	47.42	0.93%	1,189,401
Jul 23, 2026	46.80	47.38	46.24	47.36	46.98	0.96%	1,803,550
Jul 22, 2026	47.21	47.34	46.80	46.91	46.53	-0.64%	1,222,875
Jul 21, 2026	47.09	47.33	46.60	47.21	46.83	0.06%	1,012,909
Jul 20, 2026	47.57	47.63	46.95	47.18	46.80	-0.84%	1,037,697
Jul 17, 2026	47.80	48.18	47.17	47.58	47.20	-1.32%	1,322,080
Jul 16, 2026	46.71	48.22	46.71	48.22	47.83	3.27%	1,052,587
Jul 15, 2026	46.22	47.11	46.22	46.69	46.32	1.08%	1,014,419
Jul 14, 2026	46.15	46.40	45.88	46.19	45.82	0.09%	952,945