United Bankshares, Inc. - Common Stock (NQ: UBSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	34.49	34.75	33.95	34.04	976,852	-0.39(-1.13%)
Mar 10, 2025	34.74	35.06	34.22	34.43	1,028,135	-0.65(-1.85%)
Mar 07, 2025	35.10	35.28	34.60	35.08	745,129	-0.15(-0.43%)
Mar 06, 2025	35.01	35.37	34.61	35.23	707,336	-0.10(-0.28%)
Mar 05, 2025	35.23	35.78	34.82	35.33	676,480	+0.10(+0.28%)
Mar 04, 2025	35.80	35.92	34.77	35.23	1,048,738	-0.84(-2.33%)
Mar 03, 2025	36.22	36.84	35.82	36.07	799,655	-0.07(-0.19%)
Feb 28, 2025	35.96	36.29	35.70	36.14	825,950	+0.39(+1.09%)
Feb 27, 2025	35.43	35.80	35.25	35.75	892,440	+0.37(+1.05%)
Feb 26, 2025	35.44	35.53	34.92	35.38	2,265,379	-0.01(-0.03%)
Feb 25, 2025	35.87	35.88	35.31	35.39	1,453,693	+0.02(+0.06%)
Feb 24, 2025	35.92	36.03	35.32	35.37	699,773	-0.16(-0.45%)
Feb 21, 2025	37.03	37.07	35.42	35.53	1,263,976	-1.24(-3.37%)
Feb 20, 2025	37.54	37.65	36.65	36.77	773,625	-0.98(-2.60%)
Feb 19, 2025	37.70	38.00	37.48	37.75	542,087	-0.43(-1.13%)
Feb 18, 2025	37.85	38.42	37.75	38.18	512,903	+0.25(+0.66%)
Feb 14, 2025	38.50	38.87	37.78	37.93	341,359	-0.34(-0.89%)
Feb 13, 2025	38.09	38.32	37.80	38.27	402,965	+0.43(+1.14%)
Feb 12, 2025	38.41	38.54	37.75	37.84	479,115	-1.15(-2.95%)
Feb 11, 2025	38.07	39.00	38.07	38.99	386,841	+0.68(+1.77%)
Feb 10, 2025	38.70	38.78	38.07	38.31	446,001	-0.29(-0.75%)
Feb 07, 2025	39.16	39.16	38.11	38.60	416,315	-0.67(-1.71%)
Feb 06, 2025	38.95	39.29	38.64	39.27	395,228	+0.52(+1.34%)
Feb 05, 2025	38.62	38.76	38.21	38.75	407,491	+0.29(+0.75%)
Feb 04, 2025	37.41	38.49	37.41	38.46	496,556	+0.87(+2.31%)
Feb 03, 2025	37.71	38.27	37.17	37.59	479,381	-0.91(-2.36%)
Jan 31, 2025	38.43	38.87	38.24	38.50	1,215,830	+0.03(+0.08%)
Jan 30, 2025	38.67	38.87	38.01	38.47	476,133	+0.16(+0.42%)
Jan 29, 2025	38.25	38.81	37.93	38.31	606,999	-0.16(-0.42%)
Jan 28, 2025	38.68	39.16	38.47	38.47	668,329	-0.43(-1.11%)
Jan 27, 2025	38.81	39.56	38.59	38.90	749,019	+0.50(+1.30%)
Jan 24, 2025	38.34	38.61	37.66	38.40	634,641	+0.06(+0.16%)
Jan 23, 2025	38.10	38.52	38.05	38.34	800,265	+0.03(+0.08%)
Jan 22, 2025	38.42	38.63	38.02	38.31	529,789	-0.43(-1.11%)
Jan 21, 2025	38.88	39.29	38.59	38.74	498,518	+0.21(+0.55%)
Jan 17, 2025	38.66	38.66	38.03	38.53	618,953	+0.43(+1.13%)
Jan 16, 2025	37.95	38.26	37.77	38.10	714,780	-0.07(-0.18%)
Jan 15, 2025	39.09	39.09	37.92	38.17	457,093	+0.49(+1.30%)
Jan 14, 2025	36.61	37.70	36.42	37.68	657,475	+1.38(+3.80%)
Jan 13, 2025	35.56	36.39	35.49	36.30	524,074	+0.56(+1.57%)
Jan 10, 2025	36.06	36.19	35.29	35.74	753,514	-1.18(-3.20%)
Jan 08, 2025	36.48	37.16	36.37	36.92	459,002	+0.11(+0.30%)
Jan 07, 2025	37.42	37.60	36.36	36.81	645,026	-0.49(-1.31%)
Jan 06, 2025	37.34	38.15	37.15	37.30	552,545	-0.02(-0.05%)
Jan 03, 2025	37.19	37.39	36.48	37.32	392,638	+0.28(+0.76%)