United Bankshares, Inc. (UBSI)
NASDAQ: UBSI · Real-Time Price · USD
38.02
-0.07 (-0.18%)
At close: Dec 5, 2025, 4:00 PM EST
38.00
-0.02 (-0.05%)
After-hours: Dec 5, 2025, 5:05 PM EST
United Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.09 | 38.20 | 37.92 | 38.02 | 38.02 | -0.18% | 544,412 |
| Dec 4, 2025 | 38.00 | 38.25 | 37.93 | 38.09 | 38.09 | -0.16% | 417,109 |
| Dec 3, 2025 | 37.73 | 38.23 | 37.68 | 38.15 | 38.15 | 1.60% | 609,783 |
| Dec 2, 2025 | 37.85 | 37.98 | 37.51 | 37.55 | 37.55 | -0.37% | 464,896 |
| Dec 1, 2025 | 37.16 | 37.84 | 37.16 | 37.69 | 37.69 | 1.21% | 495,900 |
| Nov 28, 2025 | 37.67 | 37.72 | 37.16 | 37.24 | 37.24 | -1.17% | 392,220 |
| Nov 26, 2025 | 37.74 | 37.96 | 37.58 | 37.68 | 37.68 | -0.74% | 573,116 |
| Nov 25, 2025 | 37.39 | 38.13 | 37.27 | 37.96 | 37.96 | 2.26% | 742,405 |
| Nov 24, 2025 | 37.03 | 37.42 | 36.92 | 37.12 | 37.12 | -0.30% | 874,466 |
| Nov 21, 2025 | 35.87 | 37.57 | 35.85 | 37.23 | 37.23 | 4.11% | 1,119,256 |
| Nov 20, 2025 | 36.02 | 36.38 | 35.55 | 35.76 | 35.76 | 0.48% | 677,299 |
| Nov 19, 2025 | 35.28 | 35.69 | 35.19 | 35.59 | 35.59 | 0.65% | 571,795 |
| Nov 18, 2025 | 34.73 | 35.48 | 34.68 | 35.36 | 35.36 | 1.52% | 679,821 |
| Nov 17, 2025 | 36.36 | 36.40 | 34.75 | 34.83 | 34.83 | -4.39% | 840,635 |
| Nov 14, 2025 | 35.72 | 36.54 | 35.72 | 36.43 | 36.43 | -0.05% | 650,090 |
| Nov 13, 2025 | 36.48 | 37.01 | 36.27 | 36.45 | 36.45 | -0.49% | 550,515 |
| Nov 12, 2025 | 36.90 | 37.26 | 36.56 | 36.63 | 36.63 | -0.73% | 766,052 |
| Nov 11, 2025 | 36.68 | 37.09 | 36.50 | 36.90 | 36.90 | 0.74% | 452,917 |
| Nov 10, 2025 | 36.55 | 36.83 | 36.19 | 36.63 | 36.63 | 0.22% | 497,943 |
| Nov 7, 2025 | 36.21 | 36.55 | 35.95 | 36.55 | 36.55 | 0.99% | 574,544 |
| Nov 6, 2025 | 36.28 | 36.57 | 36.13 | 36.19 | 36.19 | -0.74% | 686,967 |
| Nov 5, 2025 | 36.04 | 36.69 | 35.90 | 36.46 | 36.46 | 1.28% | 564,088 |
| Nov 4, 2025 | 35.90 | 36.15 | 35.67 | 36.00 | 36.00 | -0.03% | 574,426 |
| Nov 3, 2025 | 35.66 | 36.04 | 35.28 | 36.01 | 36.01 | 0.61% | 751,991 |
| Oct 31, 2025 | 35.52 | 36.07 | 35.32 | 35.79 | 35.79 | 0.06% | 981,270 |
| Oct 30, 2025 | 35.68 | 36.36 | 35.67 | 35.77 | 35.77 | -0.06% | 684,054 |
| Oct 29, 2025 | 36.28 | 36.59 | 35.43 | 35.79 | 35.79 | -2.00% | 917,963 |
| Oct 28, 2025 | 36.18 | 36.71 | 36.18 | 36.52 | 36.52 | -0.11% | 632,888 |
| Oct 27, 2025 | 36.46 | 36.81 | 36.28 | 36.56 | 36.56 | 0.36% | 798,564 |
| Oct 24, 2025 | 35.89 | 37.14 | 35.57 | 36.43 | 36.43 | 3.64% | 1,048,045 |
| Oct 23, 2025 | 35.74 | 36.23 | 35.04 | 35.15 | 35.15 | -0.79% | 917,838 |
| Oct 22, 2025 | 35.51 | 36.00 | 35.38 | 35.43 | 35.43 | -0.06% | 755,387 |
| Oct 21, 2025 | 35.69 | 35.81 | 35.43 | 35.45 | 35.45 | -1.03% | 619,221 |
| Oct 20, 2025 | 35.53 | 35.89 | 35.30 | 35.82 | 35.82 | 1.67% | 828,543 |
| Oct 17, 2025 | 34.58 | 35.39 | 34.42 | 35.23 | 35.23 | 2.68% | 1,134,668 |
| Oct 16, 2025 | 35.76 | 35.76 | 34.10 | 34.31 | 34.31 | -4.35% | 1,208,211 |
| Oct 15, 2025 | 37.09 | 37.20 | 35.72 | 35.87 | 35.87 | -3.21% | 858,594 |
| Oct 14, 2025 | 35.86 | 37.30 | 35.86 | 37.06 | 37.06 | 2.72% | 781,546 |
| Oct 13, 2025 | 35.98 | 36.17 | 35.60 | 36.08 | 36.08 | 1.55% | 657,925 |
| Oct 10, 2025 | 37.26 | 37.52 | 35.50 | 35.53 | 35.53 | -4.00% | 981,355 |
| Oct 9, 2025 | 37.19 | 37.27 | 36.79 | 37.01 | 37.01 | -0.64% | 545,576 |
| Oct 8, 2025 | 37.30 | 37.50 | 36.89 | 37.25 | 37.25 | 0.38% | 583,565 |
| Oct 7, 2025 | 37.51 | 37.80 | 37.04 | 37.11 | 37.11 | -1.25% | 678,730 |
| Oct 6, 2025 | 37.36 | 38.07 | 37.33 | 37.58 | 37.58 | 1.05% | 772,654 |
| Oct 3, 2025 | 36.83 | 37.36 | 36.83 | 37.19 | 37.19 | 1.25% | 701,102 |
| Oct 2, 2025 | 36.83 | 37.26 | 36.49 | 36.73 | 36.73 | -0.43% | 543,631 |
| Oct 1, 2025 | 37.21 | 37.34 | 36.67 | 36.89 | 36.89 | -0.86% | 626,605 |
| Sep 30, 2025 | 37.15 | 37.42 | 36.78 | 37.21 | 37.21 | -0.08% | 563,096 |
| Sep 29, 2025 | 37.50 | 37.50 | 36.81 | 37.24 | 37.24 | -0.29% | 653,746 |
| Sep 26, 2025 | 37.46 | 37.70 | 37.20 | 37.35 | 37.35 | 0.08% | 566,630 |
| Sep 25, 2025 | 37.49 | 37.50 | 37.18 | 37.32 | 37.32 | -0.56% | 495,194 |
| Sep 24, 2025 | 37.15 | 37.59 | 37.14 | 37.53 | 37.53 | 1.02% | 624,149 |
| Sep 23, 2025 | 37.12 | 37.82 | 37.06 | 37.15 | 37.15 | - | 581,623 |
| Sep 22, 2025 | 37.28 | 37.54 | 36.96 | 37.15 | 37.15 | -1.01% | 535,152 |
| Sep 19, 2025 | 37.74 | 37.88 | 37.22 | 37.53 | 37.53 | -1.05% | 1,660,963 |
| Sep 18, 2025 | 37.37 | 37.95 | 37.14 | 37.93 | 37.93 | 2.07% | 676,877 |
| Sep 17, 2025 | 36.94 | 37.97 | 36.92 | 37.16 | 37.16 | 0.87% | 924,366 |
| Sep 16, 2025 | 37.16 | 37.39 | 36.50 | 36.84 | 36.84 | -0.83% | 696,556 |
| Sep 15, 2025 | 37.57 | 37.66 | 37.09 | 37.15 | 37.15 | -0.75% | 608,797 |
| Sep 12, 2025 | 37.62 | 37.68 | 37.23 | 37.43 | 37.43 | -1.73% | 322,803 |
| Sep 11, 2025 | 37.80 | 38.12 | 37.65 | 38.09 | 37.72 | 0.69% | 518,415 |
| Sep 10, 2025 | 37.63 | 38.05 | 37.63 | 37.83 | 37.46 | 0.13% | 351,895 |
| Sep 9, 2025 | 38.12 | 38.26 | 37.67 | 37.78 | 37.41 | -1.13% | 478,549 |
| Sep 8, 2025 | 38.35 | 38.39 | 37.66 | 38.21 | 37.84 | -0.16% | 397,118 |
| Sep 5, 2025 | 38.80 | 39.11 | 38.07 | 38.27 | 37.90 | -0.98% | 502,972 |
| Sep 4, 2025 | 38.30 | 38.67 | 38.09 | 38.65 | 38.27 | 1.58% | 397,643 |
| Sep 3, 2025 | 37.87 | 38.39 | 37.75 | 38.05 | 37.68 | 0.11% | 408,539 |
| Sep 2, 2025 | 37.98 | 38.21 | 37.58 | 38.01 | 37.64 | -0.86% | 445,856 |
| Aug 29, 2025 | 38.53 | 38.73 | 38.29 | 38.34 | 37.97 | -0.31% | 512,627 |
| Aug 28, 2025 | 38.83 | 38.83 | 38.17 | 38.46 | 38.09 | -0.57% | 574,628 |
| Aug 27, 2025 | 38.30 | 38.86 | 38.30 | 38.68 | 38.30 | 0.47% | 631,313 |
| Aug 26, 2025 | 38.14 | 38.69 | 38.09 | 38.50 | 38.13 | 0.94% | 685,418 |
| Aug 25, 2025 | 38.48 | 38.67 | 38.13 | 38.14 | 37.77 | -1.52% | 521,008 |
| Aug 22, 2025 | 37.12 | 38.85 | 37.09 | 38.73 | 38.35 | 4.93% | 778,061 |
| Aug 21, 2025 | 36.85 | 37.16 | 36.80 | 36.91 | 36.55 | -0.40% | 446,092 |
| Aug 20, 2025 | 37.36 | 37.40 | 36.96 | 37.06 | 36.70 | -0.38% | 479,396 |
| Aug 19, 2025 | 37.15 | 37.58 | 37.00 | 37.20 | 36.84 | -0.03% | 503,036 |
| Aug 18, 2025 | 36.83 | 37.22 | 36.68 | 37.21 | 36.85 | 0.87% | 487,385 |
| Aug 15, 2025 | 37.83 | 37.85 | 36.87 | 36.89 | 36.53 | -2.23% | 598,443 |
| Aug 14, 2025 | 37.44 | 37.81 | 37.13 | 37.73 | 37.36 | -0.32% | 670,614 |
| Aug 13, 2025 | 37.25 | 37.89 | 37.01 | 37.85 | 37.48 | 2.08% | 730,369 |
| Aug 12, 2025 | 36.69 | 37.10 | 35.37 | 37.08 | 36.72 | 3.34% | 765,372 |
| Aug 11, 2025 | 35.76 | 36.00 | 35.69 | 35.88 | 35.53 | 0.36% | 667,411 |
| Aug 8, 2025 | 35.65 | 35.84 | 35.40 | 35.75 | 35.40 | 1.07% | 420,457 |
| Aug 7, 2025 | 35.82 | 35.82 | 35.20 | 35.37 | 35.03 | -0.70% | 566,774 |
| Aug 6, 2025 | 35.85 | 36.00 | 35.59 | 35.62 | 35.27 | -0.45% | 494,156 |
| Aug 5, 2025 | 35.84 | 36.03 | 35.37 | 35.78 | 35.43 | 0.03% | 652,390 |
| Aug 4, 2025 | 35.56 | 35.81 | 35.18 | 35.77 | 35.42 | 2.11% | 803,074 |
| Aug 1, 2025 | 35.20 | 35.28 | 34.48 | 35.03 | 34.69 | -1.38% | 782,593 |
| Jul 31, 2025 | 35.44 | 35.80 | 35.40 | 35.52 | 35.17 | -0.89% | 782,237 |
| Jul 30, 2025 | 36.34 | 36.50 | 35.61 | 35.84 | 35.49 | -0.97% | 627,139 |
| Jul 29, 2025 | 37.06 | 37.06 | 36.18 | 36.19 | 35.84 | -1.68% | 646,832 |
| Jul 28, 2025 | 36.34 | 36.89 | 36.29 | 36.81 | 36.45 | 1.69% | 882,617 |
| Jul 25, 2025 | 36.71 | 36.74 | 36.08 | 36.20 | 35.85 | -1.07% | 755,848 |
| Jul 24, 2025 | 37.17 | 37.47 | 36.45 | 36.59 | 36.23 | -0.73% | 1,070,396 |
| Jul 23, 2025 | 37.33 | 37.33 | 36.57 | 36.86 | 36.50 | -0.65% | 970,535 |
| Jul 22, 2025 | 37.15 | 37.44 | 37.01 | 37.10 | 36.74 | -0.13% | 876,490 |
| Jul 21, 2025 | 37.48 | 37.80 | 37.14 | 37.15 | 36.79 | -0.40% | 643,174 |
| Jul 18, 2025 | 37.73 | 37.73 | 37.15 | 37.30 | 36.94 | -0.48% | 2,669,971 |
| Jul 17, 2025 | 36.65 | 37.51 | 36.55 | 37.48 | 37.12 | 2.04% | 946,013 |