United Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	39.63	40.24	38.57	39.93	39.93	-0.52%	864,103
Mar 6, 2026	39.74	40.59	39.08	40.14	40.14	-1.62%	1,285,592
Mar 5, 2026	40.91	41.15	40.46	40.80	40.80	-1.40%	623,133
Mar 4, 2026	41.58	41.80	41.30	41.38	41.38	-0.02%	1,010,501
Mar 3, 2026	40.74	41.78	40.38	41.39	41.39	-1.08%	990,480
Mar 2, 2026	41.00	42.11	40.27	41.84	41.84	1.31%	1,010,033
Feb 27, 2026	42.79	43.21	41.04	41.30	41.30	-5.23%	1,406,331
Feb 26, 2026	43.23	43.98	42.96	43.58	43.58	1.21%	633,487
Feb 25, 2026	42.82	43.16	42.43	43.06	43.06	1.08%	618,045
Feb 24, 2026	42.53	43.00	42.39	42.60	42.60	0.14%	795,487
Feb 23, 2026	44.13	44.47	42.12	42.54	42.54	-3.93%	742,552
Feb 20, 2026	44.02	44.35	43.49	44.28	44.28	0.48%	914,194
Feb 19, 2026	43.60	44.08	43.49	44.07	44.07	0.36%	547,863
Feb 18, 2026	44.08	44.95	43.54	43.91	43.91	-0.70%	673,749
Feb 17, 2026	44.35	44.93	43.99	44.22	44.22	0.23%	568,698
Feb 13, 2026	43.80	44.50	43.47	44.12	44.12	0.32%	563,457
Feb 12, 2026	44.68	44.78	43.35	43.98	43.98	-0.66%	670,171
Feb 11, 2026	45.00	45.48	44.00	44.27	44.27	-0.83%	692,958
Feb 10, 2026	44.85	45.20	44.23	44.64	44.64	-0.93%	739,242
Feb 9, 2026	45.24	45.63	44.85	45.06	45.06	-1.01%	570,052
Feb 6, 2026	45.20	45.93	45.01	45.52	45.52	1.79%	1,191,296
Feb 5, 2026	44.37	45.31	43.97	44.72	44.72	0.02%	1,180,165
Feb 4, 2026	44.13	45.18	44.13	44.71	44.71	1.66%	806,422
Feb 3, 2026	42.85	44.11	42.81	43.98	43.98	2.11%	911,291
Feb 2, 2026	42.37	43.42	41.99	43.07	43.07	1.75%	853,696
Jan 30, 2026	42.13	42.51	41.85	42.33	42.33	-0.05%	1,828,493
Jan 29, 2026	41.94	42.38	41.70	42.35	42.35	1.46%	939,826
Jan 28, 2026	41.62	42.18	41.48	41.74	41.74	0.41%	829,495
Jan 27, 2026	41.38	41.64	41.28	41.57	41.57	0.46%	651,758
Jan 26, 2026	41.54	41.84	41.01	41.38	41.38	-0.19%	738,093
Jan 23, 2026	43.00	43.00	41.36	41.46	41.46	-3.02%	992,539
Jan 22, 2026	42.61	43.78	42.52	42.75	42.75	-0.07%	1,322,485
Jan 21, 2026	40.74	42.86	40.59	42.78	42.78	5.73%	1,301,283
Jan 20, 2026	40.65	41.10	40.38	40.46	40.46	-1.84%	757,376
Jan 16, 2026	41.16	41.42	41.03	41.22	41.22	-0.02%	799,544
Jan 15, 2026	40.50	41.53	40.46	41.23	41.23	1.73%	835,577
Jan 14, 2026	39.79	40.73	39.69	40.53	40.53	1.58%	979,134
Jan 13, 2026	39.88	40.17	39.69	39.90	39.90	0.13%	786,947
Jan 12, 2026	40.33	40.45	39.63	39.85	39.85	-1.94%	897,292
Jan 9, 2026	40.65	40.90	40.35	40.64	40.64	0.40%	2,469,780
Jan 8, 2026	39.10	40.68	39.00	40.48	40.48	3.05%	1,310,581
Jan 7, 2026	39.30	39.63	38.72	39.28	39.28	-0.05%	605,928
Jan 6, 2026	38.82	39.37	38.30	39.30	39.30	0.64%	713,793
Jan 5, 2026	38.21	39.37	38.21	39.05	39.05	1.72%	681,295
Jan 2, 2026	38.34	38.65	37.92	38.39	38.39	-0.03%	773,532
Dec 31, 2025	38.68	39.00	38.37	38.40	38.40	-0.72%	621,067
Dec 30, 2025	39.00	39.10	38.65	38.68	38.68	-0.92%	555,317
Dec 29, 2025	39.50	39.62	39.00	39.04	39.04	-1.16%	615,496
Dec 26, 2025	39.52	39.68	39.30	39.50	39.50	-0.15%	456,363
Dec 24, 2025	39.56	39.66	39.31	39.56	39.56	0.08%	265,991
Dec 23, 2025	39.89	40.29	39.50	39.53	39.53	-1.27%	641,182
Dec 22, 2025	39.95	40.37	39.82	40.04	40.04	0.25%	747,070
Dec 19, 2025	39.97	40.23	39.55	39.94	39.94	-0.35%	2,389,881
Dec 18, 2025	40.52	40.52	39.19	40.08	40.08	-0.47%	1,209,997
Dec 17, 2025	39.41	40.45	39.30	40.27	40.27	1.95%	1,273,351
Dec 16, 2025	39.74	39.74	39.22	39.50	39.50	-0.40%	926,216
Dec 15, 2025	39.38	39.75	39.35	39.66	39.66	1.23%	798,552
Dec 12, 2025	39.31	39.37	38.91	39.18	39.18	-0.89%	691,390
Dec 11, 2025	39.28	39.90	39.28	39.53	39.15	0.64%	697,345
Dec 10, 2025	38.06	39.40	38.06	39.28	38.90	3.04%	938,919
Dec 9, 2025	38.00	38.56	37.95	38.12	37.75	0.32%	649,912
Dec 8, 2025	38.10	38.34	37.92	38.00	37.63	-0.05%	622,881
Dec 5, 2025	38.09	38.20	37.92	38.02	37.65	-0.18%	544,930
Dec 4, 2025	38.00	38.25	37.93	38.09	37.72	-0.16%	417,109
Dec 3, 2025	37.73	38.23	37.68	38.15	37.78	1.60%	609,801
Dec 2, 2025	37.85	37.98	37.51	37.55	37.19	-0.37%	464,896
Dec 1, 2025	37.16	37.84	37.16	37.69	37.33	1.21%	552,838
Nov 28, 2025	37.67	37.72	37.16	37.24	36.88	-1.17%	392,220
Nov 26, 2025	37.74	37.96	37.58	37.68	37.32	-0.74%	573,116
Nov 25, 2025	37.39	38.13	37.27	37.96	37.60	2.26%	791,668
Nov 24, 2025	37.03	37.42	36.92	37.12	36.76	-0.30%	882,524
Nov 21, 2025	35.87	37.57	35.85	37.23	36.87	4.11%	1,119,256
Nov 20, 2025	36.02	36.38	35.55	35.76	35.42	0.48%	677,299
Nov 19, 2025	35.28	35.69	35.19	35.59	35.25	0.65%	571,795
Nov 18, 2025	34.73	35.48	34.68	35.36	35.02	1.52%	679,821
Nov 17, 2025	36.36	36.40	34.75	34.83	34.50	-4.39%	840,635
Nov 14, 2025	35.72	36.54	35.72	36.43	36.08	-0.05%	650,090
Nov 13, 2025	36.48	37.01	36.27	36.45	36.10	-0.49%	550,515
Nov 12, 2025	36.90	37.26	36.56	36.63	36.28	-0.73%	766,052
Nov 11, 2025	36.68	37.09	36.50	36.90	36.55	0.74%	452,917
Nov 10, 2025	36.55	36.83	36.19	36.63	36.28	0.22%	497,943
Nov 7, 2025	36.21	36.55	35.95	36.55	36.20	0.99%	574,544
Nov 6, 2025	36.28	36.57	36.13	36.19	35.84	-0.74%	686,967
Nov 5, 2025	36.04	36.69	35.90	36.46	36.11	1.28%	564,088
Nov 4, 2025	35.90	36.15	35.67	36.00	35.65	-0.03%	574,426
Nov 3, 2025	35.66	36.04	35.28	36.01	35.66	0.61%	751,991
Oct 31, 2025	35.52	36.07	35.32	35.79	35.45	0.06%	981,270
Oct 30, 2025	35.68	36.36	35.67	35.77	35.43	-0.06%	684,054
Oct 29, 2025	36.28	36.59	35.43	35.79	35.45	-2.00%	917,963
Oct 28, 2025	36.18	36.71	36.18	36.52	36.17	-0.11%	632,888
Oct 27, 2025	36.46	36.81	36.28	36.56	36.21	0.36%	798,564
Oct 24, 2025	35.89	37.14	35.57	36.43	36.08	3.64%	1,048,045
Oct 23, 2025	35.74	36.23	35.04	35.15	34.81	-0.79%	917,838
Oct 22, 2025	35.51	36.00	35.38	35.43	35.09	-0.06%	755,387
Oct 21, 2025	35.69	35.81	35.43	35.45	35.11	-1.03%	619,221
Oct 20, 2025	35.53	35.89	35.30	35.82	35.48	1.67%	828,543
Oct 17, 2025	34.58	35.39	34.42	35.23	34.89	2.68%	1,134,668
Oct 16, 2025	35.76	35.76	34.10	34.31	33.98	-4.35%	1,208,211
Oct 15, 2025	37.09	37.20	35.72	35.87	35.53	-3.21%	858,594
Oct 14, 2025	35.86	37.30	35.86	37.06	36.70	2.72%	781,546