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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.02	44.28	44.28	44.35	43.49	914,200
February 19, 2026	43.6	44.07	44.07	44.08	43.49	547,900
February 18, 2026	44.29	43.91	43.91	44.95	43.54	640,356
February 17, 2026	44.35	44.22	44.22	44.93	43.99	568,738
February 13, 2026	43.8	44.12	44.12	44.5	43.47	563,500
February 12, 2026	44.68	43.98	43.98	44.78	43.35	670,171
February 11, 2026	45	44.27	44.27	45.48	44	692,948
February 10, 2026	44.85	44.64	44.64	45.2	44.23	739,543
February 09, 2026	45.24	45.06	45.06	45.63	44.85	570,100
February 06, 2026	45.2	45.52	45.52	45.93	45.01	1.19M
February 05, 2026	44.37	44.72	44.72	45.31	43.97	1.18M
February 04, 2026	44.13	44.71	44.71	45.18	44.13	806,422
February 03, 2026	42.94	43.98	43.98	44.05	42.94	886,858
February 02, 2026	42.37	43.07	43.07	43.42	41.99	853,700
January 30, 2026	42.13	42.33	42.33	42.51	41.85	1.83M
January 29, 2026	41.94	42.35	42.35	42.38	41.7	939,826
January 28, 2026	41.62	41.74	41.74	42.18	41.48	829,500
January 27, 2026	41.38	41.57	41.57	41.64	41.28	651,758
January 26, 2026	41.54	41.38	41.38	41.84	41.01	738,100
January 23, 2026	43	41.46	41.46	43	41.36	992,539
January 22, 2026	42.61	42.75	42.75	43.78	42.52	1.32M
January 21, 2026	40.74	42.78	42.78	42.86	40.59	1.3M
January 20, 2026	40.65	40.46	40.46	41.1	40.38	757,400
January 16, 2026	41.16	41.22	41.22	41.42	41.03	799,544
January 15, 2026	40.5	41.23	41.23	41.53	40.46	835,600
January 14, 2026	39.79	40.53	40.53	40.73	39.69	979,134
January 13, 2026	39.88	39.9	39.9	40.17	39.69	712,518
January 12, 2026	40.33	39.85	39.85	40.45	39.63	897,300
January 09, 2026	40.65	40.64	40.64	40.9	40.35	2.47M
January 08, 2026	39.1	40.48	40.48	40.68	39	1.31M
January 07, 2026	39.3	39.28	39.28	39.63	38.72	605,928
January 06, 2026	38.82	39.3	39.3	39.37	38.3	713,800
January 05, 2026	38.21	39.05	39.05	39.37	38.21	681,300
January 02, 2026	38.34	38.39	38.39	38.65	37.92	773,532
December 31, 2025	38.68	38.4	38.4	38.99	38.37	621,100
December 30, 2025	39	38.68	38.68	39.1	38.65	555,317
December 29, 2025	39.5	39.04	39.04	39.62	39	615,500
December 26, 2025	39.52	39.5	39.5	39.68	39.3	456,400
December 24, 2025	39.56	39.56	39.56	39.66	39.31	266,000
December 23, 2025	39.89	39.53	39.53	40.28	39.5	641,200
December 22, 2025	39.95	40.04	40.04	40.37	39.82	747,100
December 19, 2025	39.97	39.94	39.94	40.23	39.55	2.39M
December 18, 2025	40.52	40.08	40.08	40.52	39.19	1.21M
December 17, 2025	39.41	40.27	40.27	40.45	39.3	1.27M
December 16, 2025	39.74	39.5	39.5	39.74	39.22	926,216
December 15, 2025	39.38	39.66	39.66	39.75	39.35	798,600
December 12, 2025	39.31	39.18	39.18	39.37	38.91	691,390
December 11, 2025	39.28	39.53	39.53	39.9	39.28	697,345
December 10, 2025	38.06	39.28	39.28	39.4	38.06	938,919
December 09, 2025	38	38.12	38.12	38.56	37.95	649,912
December 08, 2025	38.1	38	38	38.34	37.92	622,881
December 05, 2025	38.09	38.02	38.02	38.2	37.92	544,930
December 04, 2025	38	38.09	38.09	38.25	37.93	417,089
December 03, 2025	37.73	38.15	38.15	38.23	37.68	609,801
December 02, 2025	37.85	37.55	37.55	37.98	37.51	464,900
December 01, 2025	37.16	37.69	37.69	37.84	37.16	552,838
November 28, 2025	37.67	37.24	37.24	37.72	37.16	392,220
November 26, 2025	37.74	37.68	37.68	37.96	37.58	573,116
November 25, 2025	37.39	37.96	37.96	38.13	37.27	791,700
November 24, 2025	37.03	37.12	37.12	37.42	36.92	882,524

United Bankshares, Inc. (UBSI) NASDAQ