United Bankshares, Inc. - Common Stock (UBSI)

Last Price38.39

Change-0.01 (-0.03%)

NASDAQ · Last Trade: Jan 3rd, 4:25 AM EST

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

Date Range:

2025-10-03 - 2026-01-03

Date	Open	High	Low	Close	Volume	Adjusted Close
1/02/2026	38.34	38.65	37.92	38.39	773,532	38.39
12/31/2025	38.68	38.99	38.37	38.40	621,067	38.40
12/30/2025	39.00	39.10	38.65	38.68	555,317	38.68
12/29/2025	39.50	39.62	39.00	39.04	615,496	39.04
12/26/2025	39.52	39.68	39.30	39.50	456,363	39.50
12/24/2025	39.56	39.66	39.31	39.56	265,991	39.56
12/23/2025	39.89	40.28	39.50	39.53	641,182	39.53
12/22/2025	39.95	40.37	39.82	40.04	747,070	40.04
12/19/2025	39.97	40.23	39.55	39.94	2,389,881	39.94
12/18/2025	40.52	40.52	39.19	40.08	1,184,552	40.08
12/17/2025	39.41	40.45	39.30	40.27	1,273,247	40.27
12/16/2025	39.74	39.74	39.22	39.50	926,216	39.50
12/15/2025	39.38	39.75	39.35	39.66	798,552	39.66
12/12/2025	39.31	39.37	38.91	39.18	691,390	39.18
12/11/2025	39.28	39.90	39.28	39.53	697,344	39.15
12/10/2025	38.06	39.40	38.06	39.28	938,619	38.90
12/09/2025	38.00	38.56	37.95	38.12	649,912	37.75
12/08/2025	38.10	38.34	37.92	38.00	622,781	37.63
12/05/2025	38.09	38.20	37.92	38.02	544,930	37.65
12/04/2025	38.00	38.25	37.93	38.09	417,109	37.72
12/03/2025	37.73	38.23	37.68	38.15	609,784	37.78
12/02/2025	37.85	37.98	37.51	37.55	464,896	37.19
12/01/2025	37.16	37.84	37.16	37.69	552,838	37.33
11/28/2025	37.67	37.72	37.16	37.24	392,220	36.88
11/26/2025	37.74	37.95	37.58	37.68	573,116	37.32
11/25/2025	37.39	38.13	37.27	37.96	791,668	37.60
11/24/2025	37.03	37.42	36.92	37.12	878,196	36.76
11/21/2025	35.87	37.57	35.85	37.23	1,119,256	36.87
11/20/2025	36.02	36.38	35.55	35.76	677,299	35.42
11/19/2025	35.28	35.69	35.19	35.59	571,795	35.25
11/18/2025	34.73	35.48	34.68	35.36	679,821	35.02
11/17/2025	36.36	36.40	34.75	34.83	840,635	34.50
11/14/2025	35.72	36.53	35.72	36.43	650,090	36.08
11/13/2025	36.48	37.01	36.27	36.45	550,512	36.10
11/12/2025	36.90	37.26	36.56	36.63	766,052	36.28
11/11/2025	36.68	37.09	36.50	36.90	452,917	36.55
11/10/2025	36.55	36.83	36.19	36.63	497,943	36.28
11/07/2025	36.21	36.55	35.95	36.55	574,544	36.20
11/06/2025	36.28	36.57	36.13	36.19	686,967	35.84
11/05/2025	36.04	36.69	35.90	36.46	564,088	36.11
11/04/2025	35.90	36.15	35.67	36.00	574,426	35.65
11/03/2025	35.66	36.04	35.28	36.01	751,991	35.66
10/31/2025	35.52	36.07	35.32	35.79	981,270	35.45
10/30/2025	35.68	36.36	35.66	35.77	684,004	35.43
10/29/2025	36.28	36.59	35.43	35.79	917,963	35.45
10/28/2025	36.18	36.71	36.18	36.52	632,888	36.17
10/27/2025	36.46	36.80	36.28	36.56	798,564	36.21
10/24/2025	35.89	37.14	35.57	36.43	1,048,045	36.08
10/23/2025	35.74	36.23	35.04	35.15	917,838	34.81
10/22/2025	35.51	36.00	35.38	35.43	755,387	35.09
10/21/2025	35.69	35.81	35.43	35.45	619,221	35.11
10/20/2025	35.53	35.89	35.30	35.82	828,543	35.48
10/17/2025	34.58	35.38	34.42	35.23	1,134,668	34.89
10/16/2025	35.76	35.76	34.10	34.31	1,208,211	33.98
10/15/2025	37.09	37.20	35.72	35.87	858,594	35.53
10/14/2025	35.86	37.30	35.86	37.06	781,546	36.70
10/13/2025	35.98	36.16	35.59	36.08	657,925	35.73
10/10/2025	37.26	37.52	35.50	35.53	981,355	35.19
10/09/2025	37.19	37.27	36.79	37.01	545,576	36.65
10/08/2025	37.30	37.50	36.89	37.25	583,565	36.89
10/07/2025	37.51	37.80	37.04	37.11	678,730	36.75
10/06/2025	37.36	38.07	37.33	37.58	772,654	37.22
10/03/2025	36.83	37.36	36.83	37.19	701,102	36.83