United Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	48.09	48.63	48.05	48.50	48.50	0.94%	575,678
Aug 10, 2026	48.10	48.35	47.69	48.05	48.05	-0.56%	693,887
Aug 7, 2026	48.35	48.61	48.10	48.32	48.32	-0.54%	709,062
Aug 6, 2026	49.45	49.53	48.54	48.58	48.58	-1.02%	699,613
Aug 5, 2026	49.51	49.58	48.90	49.08	49.08	-0.59%	706,288
Aug 4, 2026	48.83	49.62	48.65	49.37	49.37	0.94%	883,524
Aug 3, 2026	48.65	49.07	48.50	48.91	48.91	0.95%	819,097
Jul 31, 2026	48.43	48.64	48.05	48.45	48.45	0.19%	1,197,326
Jul 30, 2026	48.98	49.17	48.31	48.36	48.36	-1.06%	773,657
Jul 29, 2026	48.75	49.27	48.61	48.88	48.88	-0.24%	1,094,162
Jul 28, 2026	48.20	49.03	48.12	49.00	49.00	2.21%	953,942
Jul 27, 2026	48.00	48.37	47.72	47.94	47.94	0.29%	997,648
Jul 24, 2026	47.60	48.08	47.32	47.80	47.80	0.93%	1,189,401
Jul 23, 2026	46.80	47.38	46.24	47.36	47.36	0.96%	1,803,550
Jul 22, 2026	47.21	47.34	46.80	46.91	46.91	-0.64%	1,222,875
Jul 21, 2026	47.09	47.33	46.60	47.21	47.21	0.06%	1,012,909
Jul 20, 2026	47.57	47.63	46.95	47.18	47.18	-0.84%	1,037,697
Jul 17, 2026	47.80	48.18	47.17	47.58	47.58	-1.32%	1,322,080
Jul 16, 2026	46.71	48.22	46.71	48.22	48.22	3.27%	1,052,587
Jul 15, 2026	46.22	47.11	46.22	46.69	46.69	1.08%	1,014,419
Jul 14, 2026	46.15	46.40	45.88	46.19	46.19	0.09%	952,945
Jul 13, 2026	46.20	46.41	45.88	46.15	46.15	0.09%	918,615
Jul 10, 2026	46.05	46.33	45.85	46.11	46.11	0.39%	927,695
Jul 9, 2026	45.49	46.25	45.48	45.93	45.93	1.39%	955,742
Jul 8, 2026	46.01	46.02	45.03	45.30	45.30	-1.82%	1,065,421
Jul 7, 2026	46.61	46.79	46.10	46.14	46.14	-0.75%	801,769
Jul 6, 2026	46.15	46.70	46.15	46.49	46.49	0.24%	791,768
Jul 2, 2026	47.06	47.25	46.03	46.38	46.38	-1.19%	1,086,074
Jul 1, 2026	45.87	46.98	45.79	46.94	46.94	2.42%	1,223,058
Jun 30, 2026	45.47	45.86	45.42	45.83	45.83	0.24%	927,375
Jun 29, 2026	45.82	46.10	45.53	45.72	45.72	-1.06%	1,071,689
Jun 26, 2026	46.39	46.50	46.04	46.21	46.21	0.06%	2,615,347
Jun 25, 2026	45.70	46.42	45.64	46.18	46.18	1.09%	1,293,018
Jun 24, 2026	45.20	45.80	45.16	45.68	45.68	0.86%	1,466,247
Jun 23, 2026	45.11	45.39	44.94	45.29	45.29	0.76%	1,326,388
Jun 22, 2026	44.47	45.32	44.47	44.95	44.95	1.19%	855,808
Jun 18, 2026	44.49	44.93	44.21	44.42	44.42	0.52%	2,140,908
Jun 17, 2026	44.80	45.25	43.85	44.19	44.19	-1.91%	1,624,854
Jun 16, 2026	45.23	45.57	44.69	45.05	45.05	0.42%	872,676
Jun 15, 2026	45.84	46.09	44.73	44.86	44.86	-1.73%	900,045
Jun 12, 2026	45.06	45.65	44.96	45.65	45.65	2.35%	763,558
Jun 11, 2026	45.13	45.30	44.68	44.98	44.60	0.22%	959,802
Jun 10, 2026	44.62	45.13	44.46	44.88	44.50	1.24%	1,163,813
Jun 9, 2026	44.07	44.95	43.98	44.33	43.96	1.30%	842,318
Jun 8, 2026	43.99	44.30	43.71	43.76	43.39	-0.32%	772,264
Jun 5, 2026	43.72	44.33	43.72	43.90	43.53	0.41%	641,778
Jun 4, 2026	43.29	43.78	43.11	43.72	43.35	2.68%	793,487
Jun 3, 2026	43.16	43.24	42.53	42.58	42.22	-2.11%	961,130
Jun 2, 2026	42.50	43.58	42.50	43.50	43.13	2.02%	540,954
Jun 1, 2026	43.04	43.09	42.22	42.64	42.28	-1.77%	989,519