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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	35.87	37.23	37.23	37.57	35.85	1.12M
November 20, 2025	36.02	35.76	35.76	36.38	35.55	677,300
November 19, 2025	35.28	35.59	35.59	35.69	35.19	571,800
November 18, 2025	34.73	35.36	35.36	35.48	34.68	679,821
November 17, 2025	36.36	34.83	34.83	36.4	34.75	840,635
November 14, 2025	35.72	36.43	36.43	36.53	35.72	650,100
November 13, 2025	36.48	36.45	36.45	37.01	36.27	550,515
November 12, 2025	36.9	36.63	36.63	37.26	36.56	766,100
November 11, 2025	36.68	36.9	36.9	37.09	36.5	452,917
November 10, 2025	36.55	36.63	36.63	36.83	36.19	497,943
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

United Bankshares, Inc. (UBSI) NASDAQ