United Bankshares Inc. (UBSI)
NASDAQ: UBSI
· Real-Time Price · USD
37.25
-0.48 (-1.27%)
At close: Aug 15, 2025, 9:53 AM
UBSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 37.44 | 37.81 | 37.13 | 37.73 | 37.73 | -0.32% | 640,010 |
| Aug 13, 2025 | 37.25 | 37.89 | 37.01 | 37.85 | 37.85 | 2.08% | 730,400 |
| Aug 12, 2025 | 36.69 | 37.10 | 35.37 | 37.08 | 37.08 | 3.34% | 765,400 |
| Aug 11, 2025 | 35.76 | 36.00 | 35.69 | 35.88 | 35.88 | 0.36% | 667,411 |
| Aug 8, 2025 | 35.65 | 35.84 | 35.40 | 35.75 | 35.75 | 1.07% | 420,500 |
| Aug 7, 2025 | 35.82 | 35.82 | 35.20 | 35.37 | 35.37 | -0.70% | 566,800 |
| Aug 6, 2025 | 35.85 | 36.00 | 35.59 | 35.62 | 35.62 | -0.45% | 494,156 |
| Aug 5, 2025 | 35.84 | 36.03 | 35.37 | 35.78 | 35.78 | 0.03% | 652,400 |
| Aug 4, 2025 | 35.56 | 35.81 | 35.18 | 35.77 | 35.77 | 2.11% | 803,100 |
| Aug 1, 2025 | 35.20 | 35.28 | 34.48 | 35.03 | 35.03 | -1.38% | 782,600 |
| Jul 31, 2025 | 35.44 | 35.80 | 35.40 | 35.52 | 35.52 | -0.89% | 782,237 |
| Jul 30, 2025 | 36.34 | 36.50 | 35.61 | 35.84 | 35.84 | -0.97% | 627,139 |
| Jul 29, 2025 | 37.06 | 37.06 | 36.18 | 36.19 | 36.19 | -1.68% | 646,832 |
| Jul 28, 2025 | 36.34 | 36.89 | 36.29 | 36.81 | 36.81 | 1.69% | 882,617 |
| Jul 25, 2025 | 36.71 | 36.74 | 36.08 | 36.20 | 36.20 | -1.07% | 755,848 |
| Jul 24, 2025 | 37.17 | 37.47 | 36.45 | 36.59 | 36.59 | -0.73% | 1,070,400 |
| Jul 23, 2025 | 37.33 | 37.33 | 36.57 | 36.86 | 36.86 | -0.65% | 970,535 |
| Jul 22, 2025 | 37.15 | 37.44 | 37.01 | 37.10 | 37.10 | -0.13% | 876,500 |
| Jul 21, 2025 | 37.48 | 37.80 | 37.14 | 37.15 | 37.15 | -0.40% | 643,200 |
| Jul 18, 2025 | 37.73 | 37.73 | 37.15 | 37.30 | 37.30 | -0.48% | 2,670,000 |