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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	37.44	37.73	37.73	37.81	37.13	670,614
August 13, 2025	37.25	37.85	37.85	37.89	37.01	730,400
August 12, 2025	36.69	37.08	37.08	37.1	35.37	765,400
August 11, 2025	35.76	35.88	35.88	36	35.69	667,411
August 08, 2025	35.65	35.75	35.75	35.84	35.4	420,500
August 07, 2025	35.82	35.37	35.37	35.82	35.2	566,800
August 06, 2025	35.85	35.62	35.62	36	35.59	494,156
August 05, 2025	35.84	35.78	35.78	36.03	35.37	606,787
August 04, 2025	35.56	35.77	35.77	35.81	35.18	803,100
August 01, 2025	35.2	35.03	35.03	35.28	34.48	780,600
July 31, 2025	35.44	35.52	35.52	35.8	35.4	782,237
July 30, 2025	36.34	35.84	35.84	36.5	35.61	627,139
July 29, 2025	37.06	36.19	36.19	37.06	36.18	646,832
July 28, 2025	36.34	36.81	36.81	36.89	36.29	882,617
July 25, 2025	36.71	36.2	36.2	36.74	36.08	755,848
July 24, 2025	37.17	36.59	36.59	37.47	36.45	1.07M
July 23, 2025	37.33	36.86	36.86	37.33	36.57	970,535
July 22, 2025	37.15	37.1	37.1	37.44	37.01	876,500
July 21, 2025	37.48	37.15	37.15	37.8	37.14	643,200
July 18, 2025	37.73	37.3	37.3	37.73	37.15	2.67M
July 17, 2025	36.65	37.48	37.48	37.51	36.55	946,013
July 16, 2025	36.63	36.73	36.73	37.08	35.97	1.08M
July 15, 2025	37.88	36.57	36.57	37.89	36.54	676,700
July 14, 2025	37.46	37.95	37.95	37.99	37.29	684,025
July 11, 2025	37.98	37.58	37.58	37.98	37.56	625,424
July 10, 2025	38.13	38.24	38.24	38.55	37.96	661,700
July 09, 2025	38.45	38.13	38.13	38.45	37.94	486,909
July 08, 2025	38.18	38.21	38.21	38.55	37.8	751,000
July 07, 2025	38.08	37.78	37.78	38.49	37.52	869,437

United Bankshares, Inc. (UBSI) NASDAQ