United Bankshares, Inc. - Common Stock (UBSI)

Last Price43.68

Change-0.13 (-0.30%)

NASDAQ · Last Trade: May 2nd, 9:20 PM EDT

Historical Prices For United Bankshares, Inc. - Common Stock (UBSI)

Date Range:

2026-02-03 - 2026-05-03

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	43.80	44.10	43.41	43.68	675,354	43.68
4/30/2026	43.02	44.12	42.97	43.81	944,013	43.81
4/29/2026	43.75	44.19	43.13	43.33	673,622	43.33
4/28/2026	44.44	44.60	43.93	44.10	851,811	44.10
4/27/2026	43.53	44.19	43.53	43.97	870,649	43.97
4/24/2026	43.73	44.09	43.40	43.49	921,009	43.49
4/23/2026	43.54	44.24	43.24	43.91	906,724	43.91
4/22/2026	43.72	43.83	43.20	43.39	900,508	43.39
4/21/2026	44.43	44.63	43.53	43.61	668,102	43.61
4/20/2026	44.16	44.83	44.05	44.50	544,894	44.50
4/17/2026	43.56	44.95	43.52	44.29	737,573	44.29
4/16/2026	43.28	43.50	43.07	43.22	523,874	43.22
4/15/2026	43.52	43.65	43.08	43.50	665,997	43.50
4/14/2026	43.72	43.99	43.34	43.62	692,018	43.62
4/13/2026	43.73	44.03	43.16	43.97	997,655	43.97
4/10/2026	44.54	44.60	43.79	43.84	814,382	43.84
4/09/2026	43.32	44.69	43.32	44.54	1,031,901	44.54
4/08/2026	43.69	43.95	43.36	43.58	1,363,269	43.58
4/07/2026	42.21	42.63	42.02	42.41	865,591	42.41
4/06/2026	41.52	42.31	41.52	42.21	1,158,376	42.21
4/02/2026	41.41	41.96	41.12	41.87	866,595	41.87
4/01/2026	41.46	42.12	41.46	41.68	1,143,472	41.68
3/31/2026	41.28	41.68	40.96	41.42	1,285,157	41.42
3/30/2026	40.75	40.90	40.53	40.69	1,183,246	40.69
3/27/2026	40.74	40.98	40.26	40.36	969,836	40.36
3/26/2026	40.63	41.17	40.29	41.08	905,276	41.08
3/25/2026	41.15	41.41	40.45	40.85	1,022,693	40.85
3/24/2026	39.99	41.17	39.99	40.85	1,337,137	40.85
3/23/2026	40.28	41.10	40.02	40.34	1,629,408	40.34
3/20/2026	39.37	39.72	39.20	39.56	2,454,894	39.56
3/19/2026	39.02	39.74	38.81	39.43	1,304,453	39.43
3/18/2026	38.99	39.40	38.95	39.08	1,270,824	39.08
3/17/2026	39.70	39.98	39.01	39.30	701,230	39.30
3/16/2026	39.48	39.78	39.05	39.38	713,876	39.38
3/13/2026	39.16	39.38	38.55	39.18	772,109	39.18
3/12/2026	38.63	39.51	38.46	39.27	936,993	38.89
3/11/2026	39.55	39.96	39.01	39.41	988,250	39.03
3/10/2026	39.75	40.75	39.39	39.92	1,752,403	39.53
3/09/2026	39.63	40.24	38.57	39.93	865,148	39.54
3/06/2026	39.74	40.59	39.08	40.14	1,285,593	39.75
3/05/2026	40.91	41.15	40.46	40.80	623,133	40.41
3/04/2026	41.58	41.80	41.30	41.38	1,010,502	40.98
3/03/2026	40.74	41.78	40.38	41.39	990,481	40.99
3/02/2026	41.00	42.11	40.27	41.84	1,010,035	41.44
2/27/2026	42.79	43.21	41.04	41.30	1,406,332	40.90
2/26/2026	43.23	43.98	42.96	43.58	633,558	43.16
2/25/2026	42.82	43.16	42.42	43.06	618,045	42.64
2/24/2026	42.53	43.00	42.39	42.60	862,541	42.19
2/23/2026	44.13	44.47	42.12	42.54	742,552	42.13
2/20/2026	44.02	44.35	43.49	44.28	914,195	43.85
2/19/2026	43.60	44.08	43.49	44.07	547,864	43.64
2/18/2026	44.08	44.95	43.54	43.91	673,995	43.49
2/17/2026	44.35	44.92	43.98	44.22	568,698	43.79
2/13/2026	43.80	44.50	43.47	44.12	563,457	43.69
2/12/2026	44.68	44.78	43.35	43.98	670,171	43.55
2/11/2026	45.00	45.48	44.00	44.27	692,958	43.84
2/10/2026	44.85	45.20	44.23	44.64	739,543	44.21
2/09/2026	45.24	45.63	44.85	45.06	570,052	44.62
2/06/2026	45.20	45.92	45.01	45.52	1,191,296	45.08
2/05/2026	44.37	45.31	44.02	44.72	1,176,898	44.29
2/04/2026	44.13	45.17	44.13	44.71	806,422	44.28
2/03/2026	42.85	44.10	42.81	43.98	911,291	43.55