United Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	41.94	42.76	41.90	42.54	42.54	1.84%	767,038
May 15, 2026	42.31	42.31	41.43	41.77	41.77	-1.28%	835,276
May 14, 2026	42.59	42.84	42.21	42.31	42.31	0.38%	614,969
May 13, 2026	42.42	43.00	41.99	42.15	42.15	-0.87%	830,219
May 12, 2026	42.75	42.75	41.73	42.52	42.52	-0.14%	857,941
May 11, 2026	43.50	43.78	42.36	42.58	42.58	-1.91%	885,550
May 8, 2026	43.55	43.60	43.23	43.41	43.41	-	635,696
May 7, 2026	43.75	43.86	43.38	43.41	43.41	-0.71%	769,393
May 6, 2026	44.03	44.25	43.62	43.72	43.72	0.37%	737,473
May 5, 2026	43.13	43.73	43.11	43.56	43.56	1.07%	656,153
May 4, 2026	43.34	43.78	42.93	43.10	43.10	-1.33%	746,754
May 1, 2026	43.80	44.10	43.41	43.68	43.68	-0.30%	675,353
Apr 30, 2026	43.02	44.12	42.97	43.81	43.81	1.11%	944,012
Apr 29, 2026	43.75	44.19	43.13	43.33	43.33	-1.75%	673,640
Apr 28, 2026	44.44	44.60	43.93	44.10	44.10	0.30%	851,810
Apr 27, 2026	43.53	44.19	43.53	43.97	43.97	1.10%	870,648
Apr 24, 2026	43.73	44.09	43.40	43.49	43.49	-0.96%	921,009
Apr 23, 2026	43.54	44.24	43.24	43.91	43.91	1.20%	906,723
Apr 22, 2026	43.72	43.83	43.20	43.39	43.39	-0.50%	900,506
Apr 21, 2026	44.43	44.63	43.53	43.61	43.61	-2.00%	668,102
Apr 20, 2026	44.16	44.83	44.06	44.50	44.50	0.47%	544,894
Apr 17, 2026	43.56	44.95	43.52	44.29	44.29	2.48%	737,572
Apr 16, 2026	43.28	43.50	43.07	43.22	43.22	-0.64%	523,874
Apr 15, 2026	43.52	43.65	43.08	43.50	43.50	-0.28%	665,997
Apr 14, 2026	43.72	43.99	43.34	43.62	43.62	-0.80%	692,017
Apr 13, 2026	43.73	44.04	43.17	43.97	43.97	0.30%	997,654
Apr 10, 2026	44.54	44.60	43.79	43.84	43.84	-1.57%	814,381
Apr 9, 2026	43.32	44.69	43.32	44.54	44.54	2.20%	1,031,900
Apr 8, 2026	43.69	43.95	43.36	43.58	43.58	2.76%	1,363,268
Apr 7, 2026	42.21	42.64	42.03	42.41	42.41	0.47%	860,004
Apr 6, 2026	41.52	42.31	41.52	42.21	42.21	0.81%	1,158,378
Apr 2, 2026	41.41	41.96	41.12	41.87	41.87	0.46%	866,595
Apr 1, 2026	41.46	42.12	41.46	41.68	41.68	0.63%	1,143,472
Mar 31, 2026	41.28	41.68	40.96	41.42	41.42	1.79%	1,285,156
Mar 30, 2026	40.75	40.90	40.53	40.69	40.69	0.82%	1,183,245
Mar 27, 2026	40.74	40.98	40.26	40.36	40.36	-1.75%	969,836
Mar 26, 2026	40.63	41.17	40.29	41.08	41.08	0.56%	905,276
Mar 25, 2026	41.15	41.41	40.45	40.85	40.85	-	1,022,692
Mar 24, 2026	39.99	41.17	39.99	40.85	40.85	1.26%	1,337,136
Mar 23, 2026	40.28	41.10	40.02	40.34	40.34	1.97%	1,629,408
Mar 20, 2026	39.37	39.72	39.20	39.56	39.56	0.33%	2,454,560
Mar 19, 2026	39.02	39.74	38.81	39.43	39.43	0.90%	1,304,452
Mar 18, 2026	38.99	39.40	38.95	39.08	39.08	-0.56%	1,270,822
Mar 17, 2026	39.70	39.98	39.01	39.30	39.30	-0.20%	701,270
Mar 16, 2026	39.48	39.79	39.05	39.38	39.38	0.51%	713,875
Mar 13, 2026	39.16	39.38	38.55	39.18	39.18	-0.23%	772,107
Mar 12, 2026	38.63	39.51	38.46	39.27	38.89	-0.36%	936,993
Mar 11, 2026	39.55	39.96	39.01	39.41	39.03	-1.28%	988,249
Mar 10, 2026	39.75	40.75	39.39	39.92	39.53	-0.03%	1,752,403
Mar 9, 2026	39.63	40.24	38.57	39.93	39.54	-0.52%	865,148