United Bankshares, Inc. - Common Stock (UBSI)

45.94
-0.21 (-0.46%)
NASDAQ · Last Trade: Oct 1st, 3:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202646.1946.5445.6545.941,133,38245.94
9/29/202646.7246.9745.9446.151,040,27546.15
9/28/202646.9346.9546.6046.72952,98546.72
9/25/202646.6747.2146.6746.861,443,25246.86
9/24/202646.4246.6646.0446.531,003,82446.53
9/23/202646.3546.7846.1546.22953,79546.22
9/22/202646.8647.1546.4946.531,226,17946.53
9/21/202647.1047.4546.7446.761,169,96346.76
9/18/202646.9947.3146.5747.112,968,01847.11
9/17/202647.6947.8146.9747.021,288,78747.02
9/16/202647.8647.9646.3947.321,382,94247.32
9/15/202647.7348.2547.6347.861,107,08347.86
9/14/202647.2747.7947.2447.69950,39847.69
9/11/202647.3247.6546.7747.22966,09447.22
9/10/202646.9647.3646.4847.33907,14646.95
9/09/202646.9547.3846.7746.901,069,14946.52
9/08/202647.6247.7447.2447.27741,46246.89
9/04/202647.2748.0347.2747.83640,73047.45
9/03/202647.4847.9447.3947.59770,79047.21
9/02/202646.6647.6746.6247.301,025,24346.92
9/01/202647.0747.3146.3246.50716,82846.13
8/31/202647.6047.6546.9547.13704,53846.75
8/28/202647.7047.8247.3547.60854,76247.22
8/27/202647.0947.5646.8547.49699,24047.11
8/26/202647.5547.7247.1847.45708,45547.07
8/25/202647.9247.9547.2747.41830,26047.03
8/24/202647.8448.3147.6047.801,018,80347.42
8/21/202647.7348.0747.4847.811,021,60147.43
8/20/202647.4547.9847.2747.70662,99047.32
8/19/202648.8048.8347.6347.69865,18947.31
8/18/202649.1249.1948.5548.77672,98548.38
8/17/202649.0049.3548.9548.98726,27148.59
8/14/202648.9349.3248.8149.27498,18148.87
8/13/202649.2949.3848.9349.06689,08848.67
8/12/202648.5649.0248.3448.90623,68848.51
8/11/202648.0948.6348.0548.50576,95848.11
8/10/202648.1048.3547.6948.05704,91447.66
8/07/202648.3548.6148.0948.32709,06447.93
8/06/202649.4549.5348.5448.58699,61248.19
8/05/202649.5149.5848.9049.08705,87848.69
8/04/202648.8349.6248.6549.37883,52448.97
8/03/202648.6549.0748.5048.91819,09648.52
7/31/202648.4348.6448.0548.451,197,32648.06
7/30/202648.9849.1748.3048.36773,65647.97
7/29/202648.7549.2748.6148.881,094,16148.49
7/28/202648.2049.0348.1249.00953,94348.61
7/27/202648.0048.3747.7247.94997,64847.56
7/24/202647.6048.0847.3247.801,189,40147.42
7/23/202646.8047.3846.2347.361,803,54946.98
7/22/202647.2147.3446.8046.911,222,87446.53
7/21/202647.0947.3346.6047.211,012,90846.83
7/20/202647.5747.6346.9547.181,037,69746.80
7/17/202647.8048.1847.1647.581,322,08047.20
7/16/202646.7148.2246.7148.221,052,58747.83
7/15/202646.2247.1046.2246.691,014,48046.32
7/14/202646.1546.4045.8846.19952,94645.82
7/13/202646.2046.4145.8846.15918,61645.78
7/10/202646.0546.3345.8546.11927,69645.74
7/09/202645.4946.2445.4845.93955,74245.56
7/08/202646.0146.0245.0345.301,065,42144.94
7/07/202646.6146.7946.1046.14801,77045.77
7/06/202646.1546.7046.1546.49790,32046.12
7/02/202647.0647.2546.0346.381,086,07546.01
7/01/202645.8746.9845.7946.941,223,05846.56