United Bankshares, Inc. (UBSI)

NASDAQ: UBSI · Real-Time Price · USD

47.21

+0.03 (0.06%)

At close: Jul 21, 2026, 4:00 PM EDT

47.15

-0.06 (-0.13%)

After-hours: Jul 21, 2026, 5:34 PM EDT

United Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	47.09	47.33	46.60	47.21	47.21	0.06%	1,012,513
Jul 20, 2026	47.57	47.63	46.95	47.18	47.18	-0.84%	1,037,596
Jul 17, 2026	47.80	48.18	47.17	47.58	47.58	-1.32%	1,322,077
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%	1,010,267
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%	917,406
Jul 10, 2026	46.05	46.33	45.85	46.11	46.11	0.39%	922,321
Jul 9, 2026	45.49	46.25	45.48	45.93	45.93	1.39%	955,466
Jul 8, 2026	46.01	46.02	45.03	45.30	45.30	-1.82%	1,060,751
Jul 7, 2026	46.61	46.79	46.10	46.14	46.14	-0.75%	801,645
Jul 6, 2026	46.15	46.70	46.15	46.49	46.49	0.24%	750,810
Jul 2, 2026	47.06	47.25	46.03	46.38	46.38	-1.19%	1,081,439
Jul 1, 2026	45.87	46.98	45.79	46.94	46.94	2.42%	1,208,716
Jun 30, 2026	45.47	45.86	45.42	45.83	45.83	0.24%	900,072
Jun 29, 2026	45.82	46.10	45.53	45.72	45.72	-1.06%	1,013,334
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