United Bankshares, Inc. (UBSI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

37.71

-0.51

(-1.33%)

At close: 04:00PM EDT

37.71

0.00

(0.00%)

After hours:

04:04PM EDT

Advertisement

Time Period:

Oct 19, 2023 - Oct 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	38.27	38.27	37.55	37.71	37.71	390,406
Oct 17, 2024	38.25	38.60	37.95	38.22	38.22	371,200
Oct 16, 2024	38.31	38.86	38.21	38.48	38.48	477,200
Oct 15, 2024	37.72	38.74	37.43	37.91	37.91	450,700
Oct 14, 2024	37.18	37.69	36.82	37.48	37.48	347,000
Oct 11, 2024	36.22	37.46	36.22	37.16	37.16	393,200
Oct 10, 2024	36.16	36.31	35.77	36.08	36.08	448,400
Oct 09, 2024	35.84	36.73	35.84	36.48	36.48	438,600
Oct 08, 2024	36.21	36.30	35.82	35.91	35.91	232,500
Oct 07, 2024	35.90	36.25	35.82	36.12	36.12	336,800
Oct 04, 2024	36.29	36.50	35.65	36.15	36.15	313,100
Oct 03, 2024	35.45	35.85	35.31	35.53	35.53	489,900
Oct 02, 2024	35.90	36.44	35.63	35.74	35.74	242,600
Oct 01, 2024	36.89	36.90	35.87	36.02	36.02	450,300
Sep 30, 2024	36.68	37.41	36.68	37.10	37.10	393,900
Sep 27, 2024	37.29	37.47	36.69	36.79	36.79	393,800
Sep 26, 2024	37.09	37.09	36.56	36.81	36.81	452,700
Sep 25, 2024	36.89	36.89	36.39	36.42	36.42	497,800
Sep 24, 2024	37.69	37.95	36.86	36.90	36.90	499,300
Sep 23, 2024	38.03	38.20	37.55	37.69	37.69	493,500
Sep 20, 2024	38.38	38.49	37.79	37.84	37.84	1,774,500
Sep 19, 2024	38.11	38.58	37.65	38.49	38.49	527,600
Sep 18, 2024	37.72	38.88	37.12	37.57	37.57	531,400
Sep 17, 2024	37.52	38.35	37.42	37.53	37.53	418,300
Sep 16, 2024	37.22	37.85	36.67	37.42	37.42	467,800
Sep 13, 2024	36.53	37.11	36.35	37.10	37.10	414,400
Sep 13, 2024	0.37 Dividend
Sep 12, 2024	36.41	37.03	35.78	36.33	35.96	316,100
Sep 11, 2024	36.07	36.24	35.38	36.15	35.78	415,300
Sep 10, 2024	37.05	37.05	36.09	36.54	36.17	411,200
Sep 09, 2024	36.75	37.58	36.38	36.96	36.58	475,800
Sep 06, 2024	37.42	38.10	36.56	36.72	36.35	334,500
Sep 05, 2024	38.10	38.10	37.25	37.38	37.00	324,600
Sep 04, 2024	38.18	38.45	37.58	37.78	37.40	313,900
Sep 03, 2024	38.44	38.88	37.95	38.27	37.88	590,600
Aug 30, 2024	38.54	38.92	38.24	38.87	38.47	400,300
Aug 29, 2024	38.86	38.93	38.31	38.46	38.07	518,300
Aug 28, 2024	37.87	38.72	37.80	38.64	38.25	362,600
Aug 27, 2024	38.25	38.36	37.78	38.10	37.71	396,400
Aug 26, 2024	39.03	39.23	38.40	38.43	38.04	529,900
Aug 23, 2024	37.02	39.09	36.77	38.69	38.30	632,400
Aug 22, 2024	36.67	36.95	36.33	36.68	36.31	268,600
Aug 21, 2024	36.67	36.67	36.24	36.62	36.25	274,400
Aug 20, 2024	36.88	36.88	36.34	36.37	36.00	328,500
Aug 19, 2024	36.60	37.10	36.21	37.02	36.64	382,900
Aug 16, 2024	36.01	37.04	36.01	36.63	36.26	290,000
Aug 15, 2024	36.28	36.56	36.00	36.19	35.82	405,300
Aug 14, 2024	35.69	35.69	35.03	35.32	34.96	272,200
Aug 13, 2024	35.58	35.72	34.94	35.58	35.22	335,800
Aug 12, 2024	36.11	36.45	34.91	35.20	34.84	349,100
Aug 09, 2024	36.12	36.42	35.65	35.74	35.38	447,000
Aug 08, 2024	35.89	36.28	35.71	36.22	35.85	557,300
Aug 07, 2024	36.14	36.44	35.07	35.36	35.00	691,200
Aug 06, 2024	35.15	36.22	34.66	35.66	35.30	833,800
Aug 05, 2024	34.73	35.58	34.03	35.30	34.94	961,600
Aug 02, 2024	35.76	36.59	35.50	36.37	36.00	778,400
Aug 01, 2024	38.90	39.01	36.69	37.27	36.89	806,600
Jul 31, 2024	38.86	39.93	38.46	38.93	38.53	1,756,500
Jul 30, 2024	38.81	39.19	38.65	38.89	38.49	500,900
Jul 29, 2024	39.08	39.26	38.51	38.55	38.16	586,700
Jul 26, 2024	39.00	39.86	38.70	39.32	38.92	735,500
Jul 25, 2024	37.57	38.95	37.09	38.33	37.94	892,700
Jul 24, 2024	37.47	38.16	36.95	37.02	36.64	745,100
Jul 23, 2024	37.18	38.39	36.98	37.74	37.36	811,400
Jul 22, 2024	36.90	37.79	36.32	37.65	37.27	607,400
Jul 19, 2024	36.90	37.53	36.67	36.92	36.54	510,500
Jul 18, 2024	37.35	38.25	36.73	36.89	36.51	696,300
Jul 17, 2024	36.62	38.00	36.36	37.67	37.29	1,041,800
Jul 16, 2024	35.77	37.05	35.66	37.01	36.63	823,800
Jul 15, 2024	34.54	35.67	34.53	35.37	35.01	681,600
Jul 12, 2024	34.35	34.63	33.92	34.09	33.74	445,900
Jul 11, 2024	33.34	34.24	33.18	34.09	33.74	633,800
Jul 10, 2024	32.05	32.67	31.86	32.63	32.30	388,200
Jul 09, 2024	31.61	32.05	31.49	32.02	31.69	363,000
Jul 08, 2024	31.93	32.10	31.54	31.76	31.44	357,100
Jul 05, 2024	31.90	32.14	31.47	31.56	31.24	354,200
Jul 03, 2024	32.60	32.60	31.88	31.89	31.57	190,100
Jul 02, 2024	32.33	32.61	32.16	32.51	32.18	276,800
Jul 01, 2024	32.14	32.75	31.97	32.29	31.96	572,000
Jun 28, 2024	32.06	32.71	32.01	32.44	32.11	1,672,700
Jun 27, 2024	31.61	31.87	31.23	31.85	31.53	337,100
Jun 26, 2024	30.91	31.72	30.82	31.57	31.25	455,100
Jun 25, 2024	31.56	31.65	31.17	31.19	30.87	309,700
Jun 24, 2024	31.26	32.04	31.21	31.70	31.38	458,200
Jun 21, 2024	31.51	31.54	31.11	31.26	30.94	1,318,400
Jun 20, 2024	31.33	31.69	31.21	31.49	31.17	557,700
Jun 18, 2024	31.43	31.95	31.21	31.57	31.25	410,000
Jun 17, 2024	30.97	31.47	30.75	31.45	31.13	365,800
Jun 14, 2024	31.00	31.50	30.73	31.11	30.79	445,200
Jun 14, 2024	0.37 Dividend
Jun 13, 2024	31.80	31.80	31.24	31.51	30.82	275,600
Jun 12, 2024	31.97	32.35	31.59	31.89	31.19	534,000
Jun 11, 2024	30.96	31.28	30.68	31.07	30.39	512,400
Jun 10, 2024	31.55	31.90	31.15	31.34	30.66	509,400
Jun 07, 2024	31.70	32.46	31.65	31.87	31.18	328,400
Jun 06, 2024	31.90	32.15	31.80	32.07	31.37	378,600
Jun 05, 2024	32.06	32.16	31.65	31.94	31.24	296,100
Jun 04, 2024	31.90	32.27	31.71	31.76	31.07	454,900
Jun 03, 2024	32.87	32.87	32.02	32.26	31.56	565,600
May 31, 2024	31.99	32.49	31.94	32.44	31.73	734,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,864.67+23.20(+0.40%)

Dow 3043,275.91+36.86(+0.09%)

Nasdaq18,489.55+115.94(+0.63%)

Russell 20002,276.09-4.76(-0.21%)

Crude Oil69.34-1.33(-1.88%)

Gold2,736.40+28.90(+1.07%)

United Bankshares, Inc. (UBSI)

S&P 500
5,864.67
+23.20(+0.40%)

Dow 30
43,275.91
+36.86(+0.09%)

Nasdaq
18,489.55
+115.94(+0.63%)

Russell 2000
2,276.09
-4.76(-0.21%)

Crude Oil
69.34
-1.33(-1.88%)

Gold
2,736.40
+28.90(+1.07%)