United Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.44	44.60	43.93	44.10	44.10	0.30%	851,810
Apr 27, 2026	43.53	44.19	43.53	43.97	43.97	1.10%	870,648
Apr 24, 2026	43.73	44.09	43.40	43.49	43.49	-0.96%	921,009
Apr 23, 2026	43.54	44.24	43.24	43.91	43.91	1.20%	906,723
Apr 22, 2026	43.72	43.83	43.20	43.39	43.39	-0.50%	900,506
Apr 21, 2026	44.43	44.63	43.53	43.61	43.61	-2.00%	668,102
Apr 20, 2026	44.16	44.83	44.06	44.50	44.50	0.47%	544,894
Apr 17, 2026	43.56	44.95	43.52	44.29	44.29	2.48%	737,572
Apr 16, 2026	43.28	43.50	43.07	43.22	43.22	-0.64%	523,874
Apr 15, 2026	43.52	43.65	43.08	43.50	43.50	-0.28%	665,997
Apr 14, 2026	43.72	43.99	43.34	43.62	43.62	-0.80%	692,017
Apr 13, 2026	43.73	44.04	43.17	43.97	43.97	0.30%	997,654
Apr 10, 2026	44.54	44.60	43.79	43.84	43.84	-1.57%	814,381
Apr 9, 2026	43.32	44.69	43.32	44.54	44.54	2.20%	1,031,900
Apr 8, 2026	43.69	43.95	43.36	43.58	43.58	2.76%	1,363,268
Apr 7, 2026	42.21	42.64	42.03	42.41	42.41	0.47%	860,004
Apr 6, 2026	41.52	42.31	41.52	42.21	42.21	0.81%	1,158,378
Apr 2, 2026	41.41	41.96	41.12	41.87	41.87	0.46%	866,595
Apr 1, 2026	41.46	42.12	41.46	41.68	41.68	0.63%	1,143,472
Mar 31, 2026	41.28	41.68	40.96	41.42	41.42	1.79%	1,285,156
Mar 30, 2026	40.75	40.90	40.53	40.69	40.69	0.82%	1,183,245
Mar 27, 2026	40.74	40.98	40.26	40.36	40.36	-1.75%	969,836
Mar 26, 2026	40.63	41.17	40.29	41.08	41.08	0.56%	905,276
Mar 25, 2026	41.15	41.41	40.45	40.85	40.85	-	1,022,692
Mar 24, 2026	39.99	41.17	39.99	40.85	40.85	1.26%	1,337,136
Mar 23, 2026	40.28	41.10	40.02	40.34	40.34	1.97%	1,629,408
Mar 20, 2026	39.37	39.72	39.20	39.56	39.56	0.33%	2,454,560
Mar 19, 2026	39.02	39.74	38.81	39.43	39.43	0.90%	1,304,452
Mar 18, 2026	38.99	39.40	38.95	39.08	39.08	-0.56%	1,270,822
Mar 17, 2026	39.70	39.98	39.01	39.30	39.30	-0.20%	701,270
Mar 16, 2026	39.48	39.79	39.05	39.38	39.38	0.51%	713,875
Mar 13, 2026	39.16	39.38	38.55	39.18	39.18	-0.23%	772,107
Mar 12, 2026	38.63	39.51	38.46	39.27	38.89	-0.36%	936,993
Mar 11, 2026	39.55	39.96	39.01	39.41	39.03	-1.28%	988,249
Mar 10, 2026	39.75	40.75	39.39	39.92	39.53	-0.03%	1,752,403
Mar 9, 2026	39.63	40.24	38.57	39.93	39.54	-0.52%	865,148
Mar 6, 2026	39.74	40.59	39.08	40.14	39.75	-1.62%	1,285,592
Mar 5, 2026	40.91	41.15	40.46	40.80	40.41	-1.40%	623,133
Mar 4, 2026	41.58	41.80	41.30	41.38	40.98	-0.02%	1,010,501
Mar 3, 2026	40.74	41.78	40.38	41.39	40.99	-1.08%	990,480
Mar 2, 2026	41.00	42.11	40.27	41.84	41.44	1.31%	1,010,034
Feb 27, 2026	42.79	43.21	41.04	41.30	40.90	-5.23%	1,406,331
Feb 26, 2026	43.23	43.98	42.96	43.58	43.16	1.21%	633,558
Feb 25, 2026	42.82	43.16	42.43	43.06	42.64	1.08%	618,045
Feb 24, 2026	42.53	43.00	42.39	42.60	42.19	0.14%	862,541
Feb 23, 2026	44.13	44.47	42.12	42.54	42.13	-3.93%	742,552
Feb 20, 2026	44.02	44.35	43.49	44.28	43.85	0.48%	914,195
Feb 19, 2026	43.60	44.08	43.49	44.07	43.64	0.36%	547,864
Feb 18, 2026	44.08	44.95	43.54	43.91	43.49	-0.70%	673,995
Feb 17, 2026	44.35	44.93	43.99	44.22	43.79	0.23%	568,738
Feb 13, 2026	43.80	44.50	43.47	44.12	43.69	0.32%	563,457
Feb 12, 2026	44.68	44.78	43.35	43.98	43.55	-0.66%	670,171
Feb 11, 2026	45.00	45.48	44.00	44.27	43.84	-0.83%	692,958
Feb 10, 2026	44.85	45.20	44.23	44.64	44.21	-0.93%	739,543
Feb 9, 2026	45.24	45.63	44.85	45.06	44.62	-1.01%	570,052
Feb 6, 2026	45.20	45.93	45.01	45.52	45.08	1.79%	1,191,296
Feb 5, 2026	44.37	45.31	43.97	44.72	44.29	0.02%	1,180,165
Feb 4, 2026	44.13	45.18	44.13	44.71	44.28	1.66%	806,422
Feb 3, 2026	42.85	44.11	42.81	43.98	43.55	2.11%	911,291
Feb 2, 2026	42.37	43.42	41.99	43.07	42.65	1.75%	853,696
Jan 30, 2026	42.13	42.51	41.85	42.33	41.92	-0.05%	1,828,493
Jan 29, 2026	41.94	42.38	41.70	42.35	41.94	1.46%	939,826
Jan 28, 2026	41.62	42.18	41.48	41.74	41.34	0.41%	829,495
Jan 27, 2026	41.38	41.64	41.28	41.57	41.17	0.46%	651,758
Jan 26, 2026	41.54	41.84	41.01	41.38	40.98	-0.19%	738,093
Jan 23, 2026	43.00	43.00	41.36	41.46	41.06	-3.02%	992,539
Jan 22, 2026	42.61	43.78	42.52	42.75	42.34	-0.07%	1,322,485
Jan 21, 2026	40.74	42.86	40.59	42.78	42.37	5.73%	1,301,283
Jan 20, 2026	40.65	41.10	40.38	40.46	40.07	-1.84%	757,376
Jan 16, 2026	41.16	41.42	41.03	41.22	40.82	-0.02%	799,544
Jan 15, 2026	40.50	41.53	40.46	41.23	40.83	1.73%	835,577
Jan 14, 2026	39.79	40.73	39.69	40.53	40.14	1.58%	979,134
Jan 13, 2026	39.88	40.17	39.69	39.90	39.51	0.13%	786,947
Jan 12, 2026	40.33	40.45	39.63	39.85	39.46	-1.94%	897,292
Jan 9, 2026	40.65	40.90	40.35	40.64	40.25	0.40%	2,469,780
Jan 8, 2026	39.10	40.68	39.00	40.48	40.09	3.05%	1,310,581
Jan 7, 2026	39.30	39.63	38.72	39.28	38.90	-0.05%	605,928
Jan 6, 2026	38.82	39.37	38.30	39.30	38.92	0.64%	713,793
Jan 5, 2026	38.21	39.37	38.21	39.05	38.67	1.72%	681,295
Jan 2, 2026	38.34	38.65	37.92	38.39	38.02	-0.03%	773,532
Dec 31, 2025	38.68	39.00	38.37	38.40	38.03	-0.72%	621,067
Dec 30, 2025	39.00	39.10	38.65	38.68	38.31	-0.92%	555,317
Dec 29, 2025	39.50	39.62	39.00	39.04	38.66	-1.16%	615,496
Dec 26, 2025	39.52	39.68	39.30	39.50	39.12	-0.15%	456,363
Dec 24, 2025	39.56	39.66	39.31	39.56	39.18	0.08%	265,991
Dec 23, 2025	39.89	40.29	39.50	39.53	39.15	-1.27%	641,182
Dec 22, 2025	39.95	40.37	39.82	40.04	39.65	0.25%	747,070
Dec 19, 2025	39.97	40.23	39.55	39.94	39.55	-0.35%	2,389,881
Dec 18, 2025	40.52	40.52	39.19	40.08	39.69	-0.47%	1,209,997
Dec 17, 2025	39.41	40.45	39.30	40.27	39.88	1.95%	1,273,351
Dec 16, 2025	39.74	39.74	39.22	39.50	39.12	-0.40%	926,216
Dec 15, 2025	39.38	39.75	39.35	39.66	39.28	1.23%	798,552
Dec 12, 2025	39.31	39.37	38.91	39.18	38.80	-0.89%	691,390
Dec 11, 2025	39.28	39.90	39.28	39.53	38.77	0.64%	697,345
Dec 10, 2025	38.06	39.40	38.06	39.28	38.53	3.04%	938,919
Dec 9, 2025	38.00	38.56	37.95	38.12	37.39	0.32%	649,912
Dec 8, 2025	38.10	38.34	37.92	38.00	37.27	-0.05%	622,881
Dec 5, 2025	38.09	38.20	37.92	38.02	37.29	-0.18%	544,930
Dec 4, 2025	38.00	38.25	37.93	38.09	37.36	-0.16%	417,109
Dec 3, 2025	37.73	38.23	37.68	38.15	37.42	1.60%	609,801