United Bankshares, Inc. (UBSI)

United Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.44	44.60	43.93	44.11	44.11	0.32%	780,153
Apr 27, 2026	43.53	44.19	43.53	43.97	43.97	1.10%	870,548
Apr 24, 2026	43.73	44.09	43.40	43.49	43.49	-0.96%	654,714
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%	667,938
Apr 20, 2026	44.16	44.83	44.06	44.50	44.50	0.47%	544,885
Apr 17, 2026	43.56	44.95	43.52	44.29	44.29	2.48%	692,689
Apr 16, 2026	43.28	43.50	43.07	43.22	43.22	-0.64%	523,693
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%	620,579
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%	1,031,871
Apr 8, 2026	43.69	43.95	43.36	43.58	43.58	2.76%	1,363,242
Apr 7, 2026	42.21	42.64	42.03	42.41	42.41	0.47%	865,479
Apr 6, 2026	41.52	42.31	41.52	42.21	42.21	0.81%	1,080,108
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%	1,285,125
Mar 30, 2026	40.75	40.90	40.53	40.69	40.69	0.82%	1,181,903
Mar 27, 2026	40.74	40.98	40.26	40.36	40.36	-1.75%	959,913
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	-	1,012,020
Mar 24, 2026	39.99	41.17	39.99	40.85	40.85	1.26%	1,336,019
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%	1,299,341
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%	701,230
Mar 16, 2026	39.48	39.79	39.05	39.38	39.38	0.51%	713,874
Mar 13, 2026	39.16	39.38	38.55	39.18	39.18	-0.23%	772,097
Mar 12, 2026	38.63	39.51	38.46	39.27	38.89	-0.36%	935,152
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
Mar 6, 2026	39.74	40.59	39.08	40.14	39.75	-1.62%	1,285,592
Mar 5, 2026	40.91	41.15	40.46	40.80	40.41	-1.40%	623,133
Mar 4, 2026	41.58	41.80	41.30	41.38	40.98	-0.02%	1,010,501
Mar 3, 2026	40.74	41.78	40.38	41.39	40.99	-1.08%	990,480
Mar 2, 2026	41.00	42.11	40.27	41.84	41.44	1.31%	1,010,034
Feb 27, 2026	42.79	43.21	41.04	41.30	40.90	-5.23%	1,406,331
Feb 26, 2026	43.23	43.98	42.96	43.58	43.16	1.21%	633,558
Feb 25, 2026	42.82	43.16	42.43	43.06	42.64	1.08%	618,045
Feb 24, 2026	42.53	43.00	42.39	42.60	42.19	0.14%	862,541
Feb 23, 2026	44.13	44.47	42.12	42.54	42.13	-3.93%	742,552
Feb 20, 2026	44.02	44.35	43.49	44.28	43.85	0.48%	914,195
Feb 19, 2026	43.60	44.08	43.49	44.07	43.64	0.36%	547,864
Feb 18, 2026	44.08	44.95	43.54	43.91	43.49	-0.70%	673,995
Feb 17, 2026	44.35	44.93	43.99	44.22	43.79	0.23%	568,738

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.