United Bankshares Inc. (UBSI)
34.40
-0.46 (-1.32%)
At close: Mar 28, 2025, 3:59 PM
34.71
0.89%
After-hours: Mar 28, 2025, 04:14 PM EDT
UBSI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 35.14 | 35.27 | 34.75 | 34.86 | -0.18 | -0.51% | 527,944 |
| Mar 26, 2025 | 35.26 | 35.62 | 34.97 | 35.04 | -0.05 | -0.14% | 503,449 |
| Mar 25, 2025 | 35.40 | 35.64 | 35.07 | 35.09 | -0.21 | -0.59% | 724,520 |
| Mar 24, 2025 | 35.01 | 35.46 | 34.59 | 35.30 | 0.92 | 2.68% | 1,097,933 |
| Mar 21, 2025 | 34.57 | 34.87 | 34.33 | 34.38 | -0.33 | -0.95% | 3,629,559 |
| Mar 20, 2025 | 34.79 | 35.48 | 34.67 | 34.71 | -0.46 | -1.31% | 695,252 |
| Mar 19, 2025 | 34.81 | 35.51 | 34.78 | 35.17 | 0.28 | 0.80% | 808,800 |
| Mar 18, 2025 | 34.63 | 35.00 | 34.57 | 34.89 | 0.03 | 0.09% | 733,480 |
| Mar 17, 2025 | 34.58 | 35.04 | 34.51 | 34.86 | 0.30 | 0.87% | 720,761 |
| Mar 14, 2025 | 34.09 | 34.58 | 33.87 | 34.56 | 0.53 | 1.56% | 590,916 |
| Mar 13, 2025 | 34.26 | 34.76 | 33.98 | 34.03 | -0.19 | -0.56% | 578,501 |
| Mar 12, 2025 | 34.21 | 34.54 | 33.81 | 34.22 | 0.18 | 0.53% | 803,237 |
| Mar 11, 2025 | 34.49 | 34.75 | 33.95 | 34.04 | -0.39 | -1.13% | 976,900 |
| Mar 10, 2025 | 34.74 | 35.06 | 34.22 | 34.43 | -0.65 | -1.85% | 1,028,135 |
| Mar 7, 2025 | 35.10 | 35.28 | 34.60 | 35.08 | -0.15 | -0.43% | 745,129 |
| Mar 6, 2025 | 35.01 | 35.37 | 34.61 | 35.23 | -0.10 | -0.28% | 707,336 |
| Mar 5, 2025 | 35.23 | 35.78 | 34.82 | 35.33 | 0.10 | 0.28% | 676,500 |
| Mar 4, 2025 | 35.80 | 35.92 | 34.77 | 35.23 | -0.84 | -2.33% | 1,048,738 |
| Mar 3, 2025 | 36.22 | 36.84 | 35.82 | 36.07 | -0.07 | -0.19% | 799,700 |
| Feb 28, 2025 | 35.96 | 36.29 | 35.70 | 36.14 | 0.39 | 1.09% | 826,000 |
| Feb 27, 2025 | 35.43 | 35.80 | 35.25 | 35.75 | 0.37 | 1.05% | 892,440 |
| Feb 26, 2025 | 35.44 | 35.53 | 34.92 | 35.38 | -0.01 | -0.03% | 2,265,400 |
| Feb 25, 2025 | 35.87 | 35.88 | 35.31 | 35.39 | 0.02 | 0.06% | 1,453,700 |
| Feb 24, 2025 | 35.92 | 36.03 | 35.32 | 35.37 | -0.16 | -0.45% | 699,800 |
| Feb 21, 2025 | 37.03 | 37.07 | 35.42 | 35.53 | -1.24 | -3.37% | 1,264,000 |
| Feb 20, 2025 | 37.54 | 37.65 | 36.65 | 36.77 | -0.98 | -2.60% | 773,625 |
| Feb 19, 2025 | 37.70 | 38.00 | 37.49 | 37.75 | -0.43 | -1.13% | 542,100 |
| Feb 18, 2025 | 37.85 | 38.42 | 37.75 | 38.18 | 0.25 | 0.66% | 512,903 |
| Feb 14, 2025 | 38.50 | 38.87 | 37.78 | 37.93 | -0.34 | -0.89% | 341,400 |
| Feb 13, 2025 | 38.09 | 38.32 | 37.80 | 38.27 | 0.43 | 1.14% | 403,000 |
| Feb 12, 2025 | 38.41 | 38.54 | 37.75 | 37.84 | -1.15 | -2.95% | 479,115 |
| Feb 11, 2025 | 38.07 | 39.00 | 38.07 | 38.99 | 0.68 | 1.77% | 386,841 |
| Feb 10, 2025 | 38.70 | 38.78 | 38.07 | 38.31 | -0.29 | -0.75% | 446,001 |
| Feb 7, 2025 | 39.16 | 39.16 | 38.11 | 38.60 | -0.67 | -1.71% | 416,315 |
| Feb 6, 2025 | 38.95 | 39.29 | 38.64 | 39.27 | 0.52 | 1.34% | 395,228 |
| Feb 5, 2025 | 38.62 | 38.76 | 38.21 | 38.75 | 0.29 | 0.75% | 407,500 |
| Feb 4, 2025 | 37.41 | 38.49 | 37.41 | 38.46 | 0.87 | 2.31% | 496,600 |
| Feb 3, 2025 | 37.71 | 38.27 | 37.17 | 37.59 | -0.91 | -2.36% | 480,200 |
| Jan 31, 2025 | 38.43 | 38.87 | 38.24 | 38.50 | 0.03 | 0.08% | 1,215,830 |
| Jan 30, 2025 | 38.67 | 38.87 | 38.01 | 38.47 | 0.16 | 0.42% | 476,199 |
| Jan 29, 2025 | 38.25 | 38.81 | 37.93 | 38.31 | -0.16 | -0.42% | 607,000 |
| Jan 28, 2025 | 38.68 | 39.17 | 38.47 | 38.47 | -0.43 | -1.11% | 668,329 |
| Jan 27, 2025 | 38.81 | 39.56 | 38.59 | 38.90 | 0.50 | 1.30% | 749,019 |
| Jan 24, 2025 | 38.34 | 38.61 | 37.66 | 38.40 | 0.06 | 0.16% | 634,641 |
| Jan 23, 2025 | 38.10 | 38.52 | 38.05 | 38.34 | 0.03 | 0.08% | 800,300 |
| Jan 22, 2025 | 38.42 | 38.63 | 38.02 | 38.31 | -0.43 | -1.11% | 529,800 |
| Jan 21, 2025 | 38.88 | 39.29 | 38.59 | 38.74 | 0.21 | 0.55% | 498,518 |
| Jan 17, 2025 | 38.66 | 38.66 | 38.03 | 38.53 | 0.43 | 1.13% | 619,000 |
| Jan 16, 2025 | 37.95 | 38.26 | 37.77 | 38.10 | -0.07 | -0.18% | 714,800 |
| Jan 15, 2025 | 39.09 | 39.09 | 37.92 | 38.17 | 0.49 | 1.30% | 457,100 |