United Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	47.07	47.31	46.32	46.50	46.50	-1.34%	716,825
Aug 31, 2026	47.60	47.65	46.96	47.13	47.13	-0.99%	703,628
Aug 28, 2026	47.70	47.82	47.35	47.60	47.60	0.23%	854,762
Aug 27, 2026	47.09	47.56	46.85	47.49	47.49	0.08%	698,501
Aug 26, 2026	47.55	47.72	47.18	47.45	47.45	0.08%	708,358
Aug 25, 2026	47.92	47.95	47.27	47.41	47.41	-0.82%	828,545
Aug 24, 2026	47.84	48.31	47.61	47.80	47.80	-0.02%	1,018,407
Aug 21, 2026	47.73	48.07	47.49	47.81	47.81	0.23%	1,017,818
Aug 20, 2026	47.45	47.98	47.27	47.70	47.70	0.02%	645,841
Aug 19, 2026	48.80	48.83	47.63	47.69	47.69	-2.21%	864,749
Aug 18, 2026	49.12	49.19	48.55	48.77	48.77	-0.43%	672,984
Aug 17, 2026	49.00	49.35	48.95	48.98	48.98	-0.59%	726,234
Aug 14, 2026	48.93	49.32	48.81	49.27	49.27	0.43%	498,179
Aug 13, 2026	49.29	49.38	48.93	49.06	49.06	0.33%	689,088
Aug 12, 2026	48.56	49.03	48.34	48.90	48.90	0.82%	608,852
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