United Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	46.39	46.50	46.04	46.21	46.21	0.06%	2,561,571
Jun 25, 2026	45.70	46.42	45.64	46.18	46.18	1.09%	1,232,322
Jun 24, 2026	45.20	45.80	45.16	45.68	45.68	0.86%	1,452,989
Jun 23, 2026	45.11	45.39	44.94	45.29	45.29	0.76%	1,305,149
Jun 22, 2026	44.47	45.32	44.47	44.95	44.95	1.19%	855,519
Jun 18, 2026	44.49	44.93	44.21	44.42	44.42	0.52%	2,133,732
Jun 17, 2026	44.80	45.25	43.85	44.19	44.19	-1.91%	1,622,654
Jun 16, 2026	45.23	45.57	44.69	45.05	45.05	0.42%	872,608
Jun 15, 2026	45.84	46.09	44.73	44.86	44.86	-1.73%	898,562
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%	958,948
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
May 29, 2026	43.28	43.60	42.89	43.41	43.04	0.30%	839,504
May 28, 2026	43.18	43.33	42.75	43.28	42.91	-0.12%	584,291
May 27, 2026	43.80	44.00	43.14	43.33	42.96	-0.98%	645,493
May 26, 2026	43.29	43.86	43.29	43.76	43.39	1.16%	805,248
May 22, 2026	43.18	43.65	42.98	43.26	42.89	0.39%	676,989
May 21, 2026	42.92	43.27	42.61	43.09	42.73	-0.12%	522,378
May 20, 2026	42.55	43.46	42.24	43.14	42.78	2.08%	765,402
May 19, 2026	42.48	42.48	41.99	42.26	41.90	-0.66%	746,766
May 18, 2026	41.94	42.76	41.90	42.54	42.18	1.84%	774,477
May 15, 2026	42.31	42.31	41.43	41.77	41.42	-1.28%	835,276
May 14, 2026	42.59	42.84	42.21	42.31	41.95	0.38%	614,969
May 13, 2026	42.42	43.00	41.99	42.15	41.79	-0.87%	830,219
May 12, 2026	42.75	42.75	41.73	42.52	42.16	-0.14%	857,941
May 11, 2026	43.50	43.78	42.36	42.58	42.22	-1.91%	885,550
May 8, 2026	43.55	43.60	43.23	43.41	43.04	-	635,696
May 7, 2026	43.75	43.86	43.38	43.41	43.04	-0.71%	769,393
May 6, 2026	44.03	44.25	43.62	43.72	43.35	0.37%	737,473
May 5, 2026	43.13	43.73	43.11	43.56	43.19	1.07%	656,153
May 4, 2026	43.34	43.78	42.93	43.10	42.74	-1.33%	746,754
May 1, 2026	43.80	44.10	43.41	43.68	43.31	-0.30%	675,353
Apr 30, 2026	43.02	44.12	42.97	43.81	43.44	1.11%	944,012
Apr 29, 2026	43.75	44.19	43.13	43.33	42.96	-1.75%	673,640
Apr 28, 2026	44.44	44.60	43.93	44.10	43.73	0.30%	851,810
Apr 27, 2026	43.53	44.19	43.53	43.97	43.60	1.10%	870,648
Apr 24, 2026	43.73	44.09	43.40	43.49	43.12	-0.96%	921,009
Apr 23, 2026	43.54	44.24	43.24	43.91	43.54	1.20%	906,723
Apr 22, 2026	43.72	43.83	43.20	43.39	43.02	-0.50%	900,506
Apr 21, 2026	44.43	44.63	43.53	43.61	43.24	-2.00%	668,102
Apr 20, 2026	44.16	44.83	44.06	44.50	44.12	0.47%	544,894
Apr 17, 2026	43.56	44.95	43.52	44.29	43.92	2.48%	737,572
Apr 16, 2026	43.28	43.50	43.07	43.22	42.85	-0.64%	523,874