United Bankshares, Inc. - Common Stock (UBSI)

Last Price46.94

Change+1.11 (2.42%)

NASDAQ· Last Trade: Jul 1st, 7:36 PM EDT

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

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2026	45.87	46.98	45.79	46.94	1,223,058	46.94
6/30/2026	45.47	45.86	45.41	45.83	927,375	45.83
6/29/2026	45.81	46.10	45.53	45.72	1,071,690	45.72
6/26/2026	46.39	46.50	46.04	46.21	2,615,348	46.21
6/25/2026	45.70	46.42	45.64	46.18	1,293,020	46.18
6/24/2026	45.20	45.80	45.16	45.68	1,466,247	45.68
6/23/2026	45.11	45.39	44.94	45.29	1,326,388	45.29
6/22/2026	44.47	45.32	44.47	44.95	855,809	44.95
6/18/2026	44.49	44.93	44.21	44.42	2,140,908	44.42
6/17/2026	44.80	45.25	43.85	44.19	1,624,735	44.19
6/16/2026	45.23	45.57	44.69	45.05	872,677	45.05
6/15/2026	45.84	46.09	44.73	44.86	900,045	44.86
6/12/2026	45.06	45.65	44.96	45.65	763,559	45.65
6/11/2026	45.13	45.30	44.67	44.98	959,803	44.60
6/10/2026	44.62	45.13	44.46	44.88	1,163,814	44.50
6/09/2026	44.07	44.95	43.98	44.33	842,318	43.96
6/08/2026	43.99	44.30	43.70	43.76	772,266	43.39
6/05/2026	43.72	44.33	43.72	43.90	641,778	43.53
6/04/2026	43.29	43.78	43.10	43.72	793,487	43.35
6/03/2026	43.16	43.24	42.53	42.58	961,130	42.22
6/02/2026	42.50	43.58	42.50	43.50	540,954	43.13
6/01/2026	43.04	43.09	42.22	42.64	989,520	42.28
5/29/2026	0.00	43.60	42.88	43.41	839,505	43.04
5/28/2026	43.18	43.33	42.75	43.28	584,292	42.91
5/27/2026	43.80	44.00	43.14	43.33	645,493	42.96
5/26/2026	43.29	43.86	43.29	43.76	805,249	43.39
5/22/2026	43.18	43.65	42.98	43.26	676,990	42.89
5/21/2026	42.92	43.27	42.61	43.09	522,378	42.73
5/20/2026	42.55	43.46	42.24	43.14	765,402	42.78
5/19/2026	42.48	42.48	41.99	42.26	746,766	41.90
5/18/2026	41.94	42.76	41.90	42.54	774,477	42.18
5/15/2026	42.31	42.31	41.43	41.77	835,276	41.42
5/14/2026	42.59	42.84	42.21	42.31	614,970	41.95
5/13/2026	42.42	43.00	41.99	42.15	830,220	41.79
5/12/2026	42.75	42.75	41.73	42.52	857,941	42.16
5/11/2026	43.50	43.78	42.36	42.58	885,550	42.22
5/08/2026	43.55	43.59	43.23	43.41	635,697	43.04
5/07/2026	43.75	43.86	43.38	43.41	769,393	43.04
5/06/2026	44.03	44.25	43.62	43.72	737,473	43.35
5/05/2026	43.13	43.73	43.11	43.56	656,153	43.19
5/04/2026	43.34	43.78	42.93	43.10	746,755	42.74
5/01/2026	43.80	44.10	43.41	43.68	675,354	43.31
4/30/2026	43.02	44.12	42.97	43.81	944,013	43.44
4/29/2026	43.75	44.19	43.13	43.33	673,622	42.96
4/28/2026	44.44	44.60	43.93	44.10	851,811	43.73
4/27/2026	43.53	44.19	43.53	43.97	870,649	43.60
4/24/2026	43.73	44.09	43.40	43.49	921,009	43.12
4/23/2026	43.54	44.24	43.24	43.91	906,724	43.54
4/22/2026	43.72	43.83	43.20	43.39	900,508	43.02
4/21/2026	44.43	44.63	43.53	43.61	668,102	43.24
4/20/2026	44.16	44.83	44.05	44.50	544,894	44.12
4/17/2026	43.56	44.95	43.52	44.29	737,573	43.92
4/16/2026	43.28	43.50	43.07	43.22	523,874	42.85
4/15/2026	43.52	43.65	43.08	43.50	665,997	43.13
4/14/2026	43.72	43.99	43.34	43.62	692,018	43.25
4/13/2026	43.73	44.03	43.16	43.97	997,655	43.60
4/10/2026	44.54	44.60	43.79	43.84	814,382	43.47
4/09/2026	43.32	44.69	43.32	44.54	1,031,901	44.16
4/08/2026	43.69	43.95	43.36	43.58	1,363,269	43.21
4/07/2026	42.21	42.63	42.02	42.41	865,591	42.05
4/06/2026	41.52	42.31	41.52	42.21	1,158,376	41.85
4/02/2026	41.41	41.96	41.12	41.87	866,595	41.52