United Bankshares, Inc. - UBSI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	36.21	36.55	36.55	36.55	35.95	574,544
November 06, 2025	36.28	36.19	36.19	36.57	36.13	687,000
November 05, 2025	36.04	36.46	36.46	36.69	35.9	564,100
November 04, 2025	35.9	36	36	36.15	35.67	574,426
November 03, 2025	35.66	36.01	36.01	36.04	35.28	752,000
October 31, 2025	35.52	35.79	35.79	36.07	35.32	980,805
October 30, 2025	35.68	35.77	35.77	36.36	35.67	684,054
October 29, 2025	36.28	35.79	35.79	36.59	35.43	918,000
October 28, 2025	36.18	36.52	36.52	36.71	36.18	632,900
October 27, 2025	36.46	36.56	36.56	36.81	36.28	798,600
October 24, 2025	35.89	36.43	36.43	37.14	35.57	1.05M
October 23, 2025	35.74	35.15	35.15	36.23	35.04	917,838
October 22, 2025	35.51	35.43	35.43	36	35.38	755,400
October 21, 2025	35.69	35.45	35.45	35.81	35.43	619,221
October 20, 2025	35.53	35.82	35.82	35.89	35.3	793,686
October 17, 2025	34.58	35.23	35.23	35.39	34.42	1.13M
October 16, 2025	35.76	34.31	34.31	35.76	34.1	1.21M
October 15, 2025	37.09	35.87	35.87	37.2	35.72	858,600
October 14, 2025	35.86	37.06	37.06	37.3	35.86	781,546
October 13, 2025	35.98	36.08	36.08	36.17	35.6	657,925
October 10, 2025	37.26	35.53	35.53	37.52	35.5	981,400
October 09, 2025	37.19	37.01	37.01	37.27	36.79	545,600
October 08, 2025	37.3	37.25	37.25	37.5	36.89	583,565
October 07, 2025	37.51	37.11	37.11	37.8	37.04	678,730
October 06, 2025	37.36	37.58	37.58	38.07	37.33	772,700
October 03, 2025	36.83	37.19	37.19	37.36	36.83	701,102
October 02, 2025	36.83	36.73	36.73	37.26	36.49	543,631
October 01, 2025	37.19	36.89	36.89	37.34	36.7	579,159
September 30, 2025	37.15	37.21	37.21	37.42	36.78	563,100
September 29, 2025	37.5	37.24	37.24	37.5	36.81	653,746
September 26, 2025	37.46	37.35	37.35	37.7	37.2	566,630
September 25, 2025	37.49	37.32	37.32	37.5	37.17	495,194
September 24, 2025	37.15	37.53	37.53	37.59	37.14	624,149
September 23, 2025	37.12	37.15	37.15	37.82	37.06	581,623
September 22, 2025	37.28	37.15	37.15	37.54	36.96	535,200
September 19, 2025	37.74	37.53	37.53	37.88	37.22	1.66M
September 18, 2025	37.37	37.93	37.93	37.95	37.14	676,900
September 17, 2025	36.94	37.16	37.16	37.97	36.92	924,400
September 16, 2025	37.16	36.84	36.84	37.39	36.49	696,600
September 15, 2025	37.57	37.15	37.15	37.66	37.09	608,800
September 12, 2025	37.62	37.43	37.43	37.67	37.23	322,803
September 11, 2025	37.8	38.09	37.72	38.12	37.65	518,415
September 10, 2025	37.63	37.83	37.46	38.05	37.63	351,900
September 09, 2025	38.12	37.78	37.41	38.26	37.67	478,549
September 08, 2025	38.09	38.21	38.21	38.39	37.66	378,340
September 05, 2025	38.8	38.27	38.27	39.11	38.07	503,000
September 04, 2025	38.3	38.65	38.65	38.67	38.09	397,643
September 03, 2025	37.87	38.05	38.05	38.39	37.75	408,539
September 02, 2025	37.98	38.01	38.01	38.21	37.58	445,900
August 29, 2025	38.53	38.34	38.34	38.73	38.29	512,627
August 28, 2025	38.83	38.46	38.46	38.83	38.17	574,628
August 27, 2025	38.3	38.68	38.68	38.85	38.3	631,313
August 26, 2025	38.14	38.5	38.5	38.69	38.09	685,418
August 25, 2025	38.48	38.14	38.14	38.67	38.13	521,008
August 22, 2025	37.12	38.73	38.73	38.85	37.09	778,100
August 21, 2025	36.85	36.91	36.91	37.16	36.8	446,100
August 20, 2025	37.36	37.06	37.06	37.4	36.96	479,400
August 19, 2025	37.15	37.2	37.2	37.58	36.99	503,036
August 18, 2025	36.83	37.21	37.21	37.22	36.68	487,385
August 15, 2025	37.83	36.89	36.89	37.85	36.87	598,443

United Bankshares, Inc. (UBSI) NASDAQ