United Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	46.39	46.50	46.04	46.21	46.21	0.06%	2,561,571
Jun 25, 2026	45.70	46.42	45.64	46.18	46.18	1.09%	1,232,322
Jun 24, 2026	45.20	45.80	45.16	45.68	45.68	0.86%	1,452,989
Jun 23, 2026	45.11	45.39	44.94	45.29	45.29	0.76%	1,305,149
Jun 22, 2026	44.47	45.32	44.47	44.95	44.95	1.19%	855,519
Jun 18, 2026	44.49	44.93	44.21	44.42	44.42	0.52%	2,133,732
Jun 17, 2026	44.80	45.25	43.85	44.19	44.19	-1.91%	1,622,654
Jun 16, 2026	45.23	45.57	44.69	45.05	45.05	0.42%	872,608
Jun 15, 2026	45.84	46.09	44.73	44.86	44.86	-1.73%	898,562
Jun 12, 2026	45.06	45.65	44.96	45.65	45.65	2.35%	763,558
Jun 11, 2026	45.13	45.30	44.68	44.98	44.60	0.22%	958,948
Jun 10, 2026	44.62	45.13	44.46	44.88	44.50	1.24%	1,163,813
Jun 9, 2026	44.07	44.95	43.98	44.33	43.96	1.30%	842,318
Jun 8, 2026	43.99	44.30	43.71	43.76	43.39	-0.32%	772,264
Jun 5, 2026	43.72	44.33	43.72	43.90	43.53	0.41%	641,778
Jun 4, 2026	43.29	43.78	43.11	43.72	43.35	2.68%	793,487
Jun 3, 2026	43.16	43.24	42.53	42.58	42.22	-2.11%	961,130
Jun 2, 2026	42.50	43.58	42.50	43.50	43.13	2.02%	540,954
Jun 1, 2026	43.04	43.09	42.22	42.64	42.28	-1.77%	989,519
May 29, 2026	43.28	43.60	42.89	43.41	43.04	0.30%	839,504
May 28, 2026	43.18	43.33	42.75	43.28	42.91	-0.12%	584,291
May 27, 2026	43.80	44.00	43.14	43.33	42.96	-0.98%	645,493
May 26, 2026	43.29	43.86	43.29	43.76	43.39	1.16%	805,248
May 22, 2026	43.18	43.65	42.98	43.26	42.89	0.39%	676,989
May 21, 2026	42.92	43.27	42.61	43.09	42.73	-0.12%	522,378
May 20, 2026	42.55	43.46	42.24	43.14	42.78	2.08%	765,402
May 19, 2026	42.48	42.48	41.99	42.26	41.90	-0.66%	746,766
May 18, 2026	41.94	42.76	41.90	42.54	42.18	1.84%	774,477
May 15, 2026	42.31	42.31	41.43	41.77	41.42	-1.28%	835,276
May 14, 2026	42.59	42.84	42.21	42.31	41.95	0.38%	614,969
May 13, 2026	42.42	43.00	41.99	42.15	41.79	-0.87%	830,219
May 12, 2026	42.75	42.75	41.73	42.52	42.16	-0.14%	857,941
May 11, 2026	43.50	43.78	42.36	42.58	42.22	-1.91%	885,550
May 8, 2026	43.55	43.60	43.23	43.41	43.04	-	635,696
May 7, 2026	43.75	43.86	43.38	43.41	43.04	-0.71%	769,393
May 6, 2026	44.03	44.25	43.62	43.72	43.35	0.37%	737,473
May 5, 2026	43.13	43.73	43.11	43.56	43.19	1.07%	656,153
May 4, 2026	43.34	43.78	42.93	43.10	42.74	-1.33%	746,754
May 1, 2026	43.80	44.10	43.41	43.68	43.31	-0.30%	675,353
Apr 30, 2026	43.02	44.12	42.97	43.81	43.44	1.11%	944,012
Apr 29, 2026	43.75	44.19	43.13	43.33	42.96	-1.75%	673,640
Apr 28, 2026	44.44	44.60	43.93	44.10	43.73	0.30%	851,810
Apr 27, 2026	43.53	44.19	43.53	43.97	43.60	1.10%	870,648
Apr 24, 2026	43.73	44.09	43.40	43.49	43.12	-0.96%	921,009
Apr 23, 2026	43.54	44.24	43.24	43.91	43.54	1.20%	906,723
Apr 22, 2026	43.72	43.83	43.20	43.39	43.02	-0.50%	900,506
Apr 21, 2026	44.43	44.63	43.53	43.61	43.24	-2.00%	668,102
Apr 20, 2026	44.16	44.83	44.06	44.50	44.12	0.47%	544,894
Apr 17, 2026	43.56	44.95	43.52	44.29	43.92	2.48%	737,572
Apr 16, 2026	43.28	43.50	43.07	43.22	42.85	-0.64%	523,874
Apr 15, 2026	43.52	43.65	43.08	43.50	43.13	-0.28%	665,997
Apr 14, 2026	43.72	43.99	43.34	43.62	43.25	-0.80%	692,017
Apr 13, 2026	43.73	44.04	43.17	43.97	43.60	0.30%	997,654
Apr 10, 2026	44.54	44.60	43.79	43.84	43.47	-1.57%	814,381
Apr 9, 2026	43.32	44.69	43.32	44.54	44.16	2.20%	1,031,900
Apr 8, 2026	43.69	43.95	43.36	43.58	43.21	2.76%	1,363,268
Apr 7, 2026	42.21	42.64	42.03	42.41	42.05	0.47%	860,004
Apr 6, 2026	41.52	42.31	41.52	42.21	41.85	0.81%	1,158,378
Apr 2, 2026	41.41	41.96	41.12	41.87	41.52	0.46%	866,595
Apr 1, 2026	41.46	42.12	41.46	41.68	41.33	0.63%	1,143,472
Mar 31, 2026	41.28	41.68	40.96	41.42	41.07	1.79%	1,285,156
Mar 30, 2026	40.75	40.90	40.53	40.69	40.35	0.82%	1,183,245
Mar 27, 2026	40.74	40.98	40.26	40.36	40.02	-1.75%	969,836
Mar 26, 2026	40.63	41.17	40.29	41.08	40.73	0.56%	905,276
Mar 25, 2026	41.15	41.41	40.45	40.85	40.50	-	1,022,692
Mar 24, 2026	39.99	41.17	39.99	40.85	40.50	1.26%	1,337,136
Mar 23, 2026	40.28	41.10	40.02	40.34	40.00	1.97%	1,629,408
Mar 20, 2026	39.37	39.72	39.20	39.56	39.23	0.33%	2,454,560
Mar 19, 2026	39.02	39.74	38.81	39.43	39.10	0.90%	1,304,452
Mar 18, 2026	38.99	39.40	38.95	39.08	38.75	-0.56%	1,270,822
Mar 17, 2026	39.70	39.98	39.01	39.30	38.97	-0.20%	701,270
Mar 16, 2026	39.48	39.79	39.05	39.38	39.05	0.51%	713,875
Mar 13, 2026	39.16	39.38	38.55	39.18	38.85	0.75%	772,107
Mar 12, 2026	38.63	39.51	38.46	39.27	38.56	-0.36%	936,993
Mar 11, 2026	39.55	39.96	39.01	39.41	38.70	-1.28%	988,249
Mar 10, 2026	39.75	40.75	39.39	39.92	39.20	-0.03%	1,752,403
Mar 9, 2026	39.63	40.24	38.57	39.93	39.21	-0.52%	865,148
Mar 6, 2026	39.74	40.59	39.08	40.14	39.42	-1.62%	1,285,592
Mar 5, 2026	40.91	41.15	40.46	40.80	40.06	-1.40%	623,133
Mar 4, 2026	41.58	41.80	41.30	41.38	40.63	-0.02%	1,010,501
Mar 3, 2026	40.74	41.78	40.38	41.39	40.64	-1.08%	990,480
Mar 2, 2026	41.00	42.11	40.27	41.84	41.09	1.31%	1,010,034
Feb 27, 2026	42.79	43.21	41.04	41.30	40.55	-5.23%	1,406,331
Feb 26, 2026	43.23	43.98	42.96	43.58	42.79	1.21%	633,558
Feb 25, 2026	42.82	43.16	42.43	43.06	42.28	1.08%	618,045
Feb 24, 2026	42.53	43.00	42.39	42.60	41.83	0.14%	862,541
Feb 23, 2026	44.13	44.47	42.12	42.54	41.77	-3.93%	742,552
Feb 20, 2026	44.02	44.35	43.49	44.28	43.48	0.48%	914,195
Feb 19, 2026	43.60	44.08	43.49	44.07	43.27	0.36%	547,864
Feb 18, 2026	44.08	44.95	43.54	43.91	43.12	-0.70%	673,995
Feb 17, 2026	44.35	44.93	43.99	44.22	43.42	0.23%	568,738
Feb 13, 2026	43.80	44.50	43.47	44.12	43.32	0.32%	563,457
Feb 12, 2026	44.68	44.78	43.35	43.98	43.19	-0.66%	670,171
Feb 11, 2026	45.00	45.48	44.00	44.27	43.47	-0.83%	692,958
Feb 10, 2026	44.85	45.20	44.23	44.64	43.83	-0.93%	739,543
Feb 9, 2026	45.24	45.63	44.85	45.06	44.25	-1.01%	570,052
Feb 6, 2026	45.20	45.93	45.01	45.52	44.70	1.79%	1,191,296
Feb 5, 2026	44.37	45.31	43.97	44.72	43.91	0.02%	1,180,165
Feb 4, 2026	44.13	45.18	44.13	44.71	43.90	1.66%	806,422
Feb 3, 2026	42.85	44.11	42.81	43.98	43.19	2.11%	911,291