United Bankshares, Inc. (UBSI)

NASDAQ: UBSI · Real-Time Price · USD

49.25

+0.78 (1.61%)

At close: Nov 4, 2026, 4:00 PM EST

48.25

-1.00 (-2.03%)

After-hours: Nov 4, 2026, 4:15 PM EST

United Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	49.81	50.23	48.96	49.25	49.25	1.61%	1,435,603
Nov 3, 2026	49.37	49.50	48.39	48.47	48.47	-1.70%	829,586
Nov 2, 2026	48.61	49.61	48.57	49.31	49.31	2.26%	920,424
Oct 30, 2026	48.93	48.95	48.12	48.22	48.22	-1.01%	922,227
Oct 29, 2026	48.62	48.96	48.46	48.71	48.71	1.37%	622,803
Oct 28, 2026	48.58	48.58	47.57	48.05	48.05	-0.97%	778,686
Oct 27, 2026	49.15	49.25	48.46	48.52	48.52	-0.82%	563,036
Oct 26, 2026	49.00	49.25	48.76	48.92	48.92	0.51%	834,278
Oct 23, 2026	48.31	48.99	48.04	48.67	48.67	0.43%	989,964
Oct 22, 2026	46.88	48.61	46.88	48.46	48.46	2.71%	1,154,022
Oct 21, 2026	47.14	47.45	46.82	47.18	47.18	0.08%	881,916
Oct 20, 2026	46.36	47.46	46.36	47.14	47.14	1.75%	766,141
Oct 19, 2026	46.57	46.75	46.27	46.33	46.33	-0.77%	576,475
Oct 16, 2026	46.72	47.25	46.39	46.69	46.69	0.19%	808,413
Oct 15, 2026	46.27	46.74	45.90	46.60	46.60	1.79%	1,194,802
Oct 14, 2026	45.27	45.87	45.02	45.78	45.78	0.22%	1,134,547
Oct 13, 2026	46.21	46.30	45.40	45.68	45.68	-0.43%	774,398
Oct 12, 2026	45.57	46.10	45.44	45.88	45.88	0.91%	609,992
Oct 9, 2026	45.70	45.70	45.20	45.46	45.46	-0.53%	597,511
Oct 8, 2026	45.20	45.89	45.04	45.70	45.70	0.79%	872,995
Oct 7, 2026	45.71	45.88	45.02	45.34	45.34	-1.56%	1,177,890
Oct 6, 2026	46.50	46.73	45.99	46.06	46.06	-0.80%	779,777
Oct 5, 2026	47.11	47.11	46.32	46.43	46.43	-1.30%	1,313,996
Oct 2, 2026	46.81	47.31	46.63	47.04	47.04	1.38%	1,171,597
Oct 1, 2026	45.83	46.46	45.10	46.40	46.40	1.00%	1,206,717
Sep 30, 2026	46.19	46.54	45.65	45.94	45.94	-0.46%	1,133,834
Sep 29, 2026	46.72	46.97	45.94	46.15	46.15	-1.22%	1,040,277
Sep 28, 2026	46.93	46.95	46.61	46.72	46.72	-0.30%	952,987
Sep 25, 2026	46.67	47.21	46.67	46.86	46.86	0.71%	1,443,251
Sep 24, 2026	46.42	46.66	46.04	46.53	46.53	0.67%	1,003,824
Sep 23, 2026	46.35	46.78	46.15	46.22	46.22	-0.67%	953,661
Sep 22, 2026	46.86	47.15	46.49	46.53	46.53	-0.49%	1,226,180
Sep 21, 2026	47.10	47.45	46.74	46.76	46.76	-0.74%	1,169,963
Sep 18, 2026	46.99	47.31	46.57	47.11	47.11	0.19%	2,968,017
Sep 17, 2026	47.69	47.81	46.97	47.02	47.02	-0.63%	1,288,790
Sep 16, 2026	47.86	47.96	46.39	47.32	47.32	-1.13%	1,382,943
Sep 15, 2026	47.73	48.25	47.63	47.86	47.86	0.36%	1,107,087
Sep 14, 2026	47.27	47.79	47.25	47.69	47.69	1.00%	950,401
Sep 11, 2026	47.32	47.65	46.78	47.22	47.22	0.58%	966,093
Sep 10, 2026	46.96	47.36	46.48	47.33	46.95	0.92%	907,151
Sep 9, 2026	46.95	47.38	46.77	46.90	46.52	-0.78%	1,069,151
Sep 8, 2026	47.62	47.74	47.24	47.27	46.89	-1.17%	741,464
Sep 4, 2026	47.27	48.03	47.27	47.83	47.45	0.50%	640,727
Sep 3, 2026	47.48	47.94	47.39	47.59	47.21	0.61%	770,793
Sep 2, 2026	46.66	47.67	46.62	47.30	46.92	1.72%	1,025,244
Sep 1, 2026	47.07	47.31	46.32	46.50	46.13	-1.34%	716,829
Aug 31, 2026	47.60	47.65	46.96	47.13	46.75	-0.99%	704,530
Aug 28, 2026	47.70	47.82	47.35	47.60	47.22	0.23%	854,762
Aug 27, 2026	47.09	47.56	46.85	47.49	47.11	0.08%	699,238
Aug 26, 2026	47.55	47.72	47.18	47.45	47.07	0.08%	708,455