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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	38.25	38.41	38.41	38.64	38.13	568,118
July 02, 2025	37.72	38.05	38.05	38.08	37.44	628,849
July 01, 2025	36.4	37.56	37.56	38.05	36.27	1.27M
June 30, 2025	36.68	36.43	36.43	36.79	36.4	844,806
June 27, 2025	36.83	36.43	36.43	36.88	36.28	2.41M
June 26, 2025	36.22	36.76	36.76	36.81	36.19	575,306
June 25, 2025	36.39	36.08	36.08	36.39	36.02	1.4M
June 24, 2025	36.04	36.44	36.44	36.8	36.03	1.21M
June 23, 2025	34.83	35.9	35.9	35.91	34.81	964,862
June 20, 2025	34.88	34.93	34.93	35.13	34.63	2.15M
June 18, 2025	34.48	34.77	34.77	35.08	34.34	790,806
June 17, 2025	34.63	34.6	34.6	34.96	34.52	679,496
June 16, 2025	35.62	34.96	34.96	35.62	34.88	792,633
June 13, 2025	35.32	35.23	35.23	35.67	35.06	551,101
June 12, 2025	36.29	36.33	36.33	36.4	35.87	434,800
June 11, 2025	37.21	36.48	36.48	37.21	36.33	600,100
June 10, 2025	36.61	37.06	37.06	37.25	36.48	580,223
June 09, 2025	36.53	36.56	36.56	36.93	36.39	532,926
June 06, 2025	36.16	36.36	36.36	36.4	35.96	503,300
June 05, 2025	35.73	35.65	35.65	35.86	35.37	459,013
June 04, 2025	36.2	35.72	35.72	36.4	35.7	419,800
June 03, 2025	35.71	36.29	36.29	36.38	35.61	439,700
June 02, 2025	35.94	35.85	35.85	36.14	35.43	452,900
May 30, 2025	36.05	36.14	36.14	36.37	35.97	764,629
May 29, 2025	36.13	36.38	36.38	36.39	35.95	536,600
May 28, 2025	36.7	36.09	36.09	36.88	36.05	489,900
May 27, 2025	36.38	36.83	36.83	36.85	36.04	539,800
May 23, 2025	35.42	36.01	36.01	36.18	35.42	539,687
May 22, 2025	35.93	36.13	36.13	36.48	35.81	683,665

United Bankshares, Inc. (UBSI) NASDAQ