NASDAQ : UBSI
United Bankshares, Inc. — Price history
Financials · Banks - Regional · United States
Last price 48.22 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.49B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
United Bankshares, Inc. (UBSI) closed at 49.31 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 48.61 | 49.61 | 48.57 | 49.31 | 922,464 | +2.26% |
| 2026-10-30 | 48.93 | 48.95 | 48.12 | 48.22 | 922,227 | -1.01% |
| 2026-10-29 | 48.62 | 48.96 | 48.46 | 48.71 | 622,803 | +1.37% |
| 2026-10-28 | 48.58 | 48.58 | 47.57 | 48.05 | 778,686 | -0.97% |
| 2026-10-27 | 49.15 | 49.25 | 48.46 | 48.52 | 563,036 | -0.82% |
| 2026-10-26 | 49 | 49.25 | 48.76 | 48.92 | 834,278 | +0.51% |
| 2026-10-23 | 48.31 | 48.99 | 48.04 | 48.67 | 989,964 | +0.43% |
| 2026-10-22 | 46.88 | 48.61 | 46.88 | 48.46 | 1,154,022 | +2.71% |
| 2026-10-21 | 47.14 | 47.45 | 46.82 | 47.18 | 881,916 | +0.08% |
| 2026-10-20 | 46.36 | 47.46 | 46.36 | 47.14 | 766,141 | +1.75% |
| 2026-10-19 | 46.57 | 46.75 | 46.265 | 46.33 | 576,475 | -0.77% |
| 2026-10-16 | 46.72 | 47.25 | 46.385 | 46.69 | 808,413 | +0.19% |
| 2026-10-15 | 46.27 | 46.74 | 45.9 | 46.6 | 1,194,802 | +1.79% |
| 2026-10-14 | 45.27 | 45.87 | 45.02 | 45.78 | 1,134,547 | +0.22% |
| 2026-10-13 | 46.21 | 46.3 | 45.395 | 45.68 | 774,398 | -0.43% |
| 2026-10-12 | 45.57 | 46.1 | 45.435 | 45.875 | 609,992 | +0.91% |
| 2026-10-09 | 45.7 | 45.7 | 45.2 | 45.46 | 597,511 | -0.53% |
| 2026-10-08 | 45.2 | 45.89 | 45.04 | 45.7 | 872,995 | +0.79% |
| 2026-10-07 | 45.71 | 45.88 | 45.02 | 45.34 | 1,177,890 | -1.56% |
| 2026-10-06 | 46.5 | 46.73 | 45.99 | 46.06 | 779,777 | -0.80% |
| 2026-10-05 | 47.11 | 47.11 | 46.32 | 46.43 | 1,313,996 | -1.30% |
| 2026-10-02 | 46.81 | 47.305 | 46.63 | 47.04 | 1,171,597 | +1.38% |
| 2026-10-01 | 45.83 | 46.46 | 45.1 | 46.4 | 1,206,717 | +1.00% |
| 2026-09-30 | 46.19 | 46.54 | 45.65 | 45.94 | 1,133,834 | -0.46% |
| 2026-09-29 | 46.72 | 46.97 | 45.94 | 46.15 | 1,040,277 | -1.22% |
| 2026-09-28 | 46.93 | 46.95 | 46.605 | 46.72 | 952,987 | -0.30% |
| 2026-09-25 | 46.67 | 47.21 | 46.67 | 46.86 | 1,443,251 | +0.71% |
| 2026-09-24 | 46.42 | 46.655 | 46.04 | 46.53 | 1,003,824 | +0.67% |
| 2026-09-23 | 46.35 | 46.78 | 46.15 | 46.22 | 953,661 | -0.67% |
| 2026-09-22 | 46.86 | 47.15 | 46.49 | 46.53 | 1,226,180 | -0.49% |
| 2026-09-21 | 47.1 | 47.445 | 46.74 | 46.76 | 1,169,963 | -0.74% |
| 2026-09-18 | 46.99 | 47.31 | 46.57 | 47.11 | 2,968,017 | +0.19% |
| 2026-09-17 | 47.69 | 47.81 | 46.97 | 47.02 | 1,288,790 | -0.63% |
| 2026-09-16 | 47.86 | 47.96 | 46.39 | 47.32 | 1,382,943 | -1.13% |
| 2026-09-15 | 47.73 | 48.25 | 47.63 | 47.86 | 1,107,087 | +0.36% |
| 2026-09-14 | 47.27 | 47.79 | 47.245 | 47.69 | 950,401 | +1.00% |
| 2026-09-11 | 47.32 | 47.65 | 46.775 | 47.22 | 966,093 | +0.58% |
| 2026-09-10 | 46.96 | 47.36 | 46.48 | 47.33 | 907,151 | +0.92% |
| 2026-09-09 | 46.95 | 47.38 | 46.77 | 46.9 | 1,069,151 | -0.78% |
| 2026-09-08 | 47.62 | 47.74 | 47.24 | 47.27 | 741,464 | -1.17% |
| 2026-09-04 | 47.27 | 48.03 | 47.27 | 47.83 | 640,727 | +0.50% |
| 2026-09-03 | 47.48 | 47.942 | 47.39 | 47.59 | 770,793 | +0.61% |
| 2026-09-02 | 46.66 | 47.67 | 46.615 | 47.3 | 1,025,244 | +1.72% |
| 2026-09-01 | 47.07 | 47.31 | 46.32 | 46.5 | 716,829 | -1.34% |
| 2026-08-31 | 47.6 | 47.645 | 46.955 | 47.13 | 704,530 | -0.99% |
| 2026-08-28 | 47.7 | 47.82 | 47.35 | 47.6 | 854,762 | +0.23% |
| 2026-08-27 | 47.09 | 47.56 | 46.85 | 47.49 | 699,238 | +0.08% |
| 2026-08-26 | 47.55 | 47.72 | 47.18 | 47.45 | 708,455 | +0.08% |
| 2026-08-25 | 47.92 | 47.95 | 47.27 | 47.41 | 830,261 | -0.82% |
| 2026-08-24 | 47.84 | 48.31 | 47.605 | 47.8 | 1,018,804 | -0.02% |
| 2026-08-21 | 47.73 | 48.07 | 47.485 | 47.81 | 1,021,600 | +0.23% |
| 2026-08-20 | 47.45 | 47.98 | 47.27 | 47.7 | 662,991 | +0.02% |
| 2026-08-19 | 48.8 | 48.83 | 47.625 | 47.69 | 865,199 | -2.21% |
| 2026-08-18 | 49.12 | 49.19 | 48.55 | 48.77 | 672,985 | -0.43% |
| 2026-08-17 | 49 | 49.35 | 48.95 | 48.98 | 726,271 | -0.59% |
| 2026-08-14 | 48.93 | 49.32 | 48.81 | 49.27 | 498,180 | +0.43% |
| 2026-08-13 | 49.29 | 49.38 | 48.93 | 49.06 | 689,089 | +0.33% |
| 2026-08-12 | 48.56 | 49.025 | 48.335 | 48.9 | 623,689 | +0.82% |
| 2026-08-11 | 48.09 | 48.63 | 48.05 | 48.5 | 576,959 | +0.94% |
| 2026-08-10 | 48.1 | 48.35 | 47.685 | 48.05 | 704,914 | -0.56% |
| 2026-08-07 | 48.35 | 48.61 | 48.095 | 48.32 | 709,063 | -0.54% |
| 2026-08-06 | 49.45 | 49.53 | 48.54 | 48.58 | 699,613 | -1.02% |
| 2026-08-05 | 49.51 | 49.58 | 48.9 | 49.08 | 706,288 | -0.59% |
| 2026-08-04 | 48.83 | 49.62 | 48.65 | 49.37 | 883,524 | +0.94% |
| 2026-08-03 | 48.65 | 49.07 | 48.5 | 48.91 | 819,097 | +0.95% |
| 2026-07-31 | 48.43 | 48.64 | 48.05 | 48.45 | 1,197,326 | +0.19% |
| 2026-07-30 | 48.98 | 49.17 | 48.305 | 48.36 | 773,657 | -1.06% |
| 2026-07-29 | 48.75 | 49.27 | 48.61 | 48.88 | 1,094,162 | -0.24% |
| 2026-07-28 | 48.2 | 49.03 | 48.12 | 49 | 953,942 | +2.21% |
| 2026-07-27 | 48 | 48.37 | 47.72 | 47.94 | 997,648 | +0.29% |
| 2026-07-24 | 47.6 | 48.08 | 47.32 | 47.8 | 1,189,401 | +0.93% |
| 2026-07-23 | 46.8 | 47.38 | 46.235 | 47.36 | 1,803,550 | +0.96% |
| 2026-07-22 | 47.21 | 47.34 | 46.795 | 46.91 | 1,222,875 | -0.64% |
| 2026-07-21 | 47.09 | 47.33 | 46.6 | 47.21 | 1,012,909 | +0.06% |
| 2026-07-20 | 47.57 | 47.63 | 46.95 | 47.18 | 1,037,697 | -0.84% |
| 2026-07-17 | 47.8 | 48.18 | 47.165 | 47.58 | 1,322,080 | -1.32% |
| 2026-07-16 | 46.71 | 48.22 | 46.71 | 48.215 | 1,052,587 | +3.27% |
| 2026-07-15 | 46.22 | 47.105 | 46.22 | 46.69 | 1,014,419 | +1.08% |
| 2026-07-14 | 46.15 | 46.395 | 45.88 | 46.19 | 952,945 | +0.09% |
| 2026-07-13 | 46.2 | 46.405 | 45.88 | 46.15 | 918,615 | +0.09% |
| 2026-07-10 | 46.05 | 46.33 | 45.85 | 46.11 | 927,695 | +0.39% |
| 2026-07-09 | 45.49 | 46.245 | 45.48 | 45.93 | 955,742 | +1.39% |
| 2026-07-08 | 46.01 | 46.02 | 45.03 | 45.3 | 1,065,421 | -1.82% |
| 2026-07-07 | 46.61 | 46.79 | 46.1 | 46.14 | 801,769 | -0.75% |
| 2026-07-06 | 46.15 | 46.695 | 46.15 | 46.49 | 791,768 | +0.24% |
| 2026-07-02 | 47.06 | 47.25 | 46.03 | 46.38 | 1,086,074 | -1.19% |
| 2026-07-01 | 45.87 | 46.975 | 45.79 | 46.94 | 1,223,058 | +2.42% |
| 2026-06-30 | 45.47 | 45.86 | 45.415 | 45.83 | 927,375 | +0.24% |
| 2026-06-29 | 45.815 | 46.1 | 45.53 | 45.72 | 1,071,689 | -1.06% |
| 2026-06-26 | 46.39 | 46.5 | 46.04 | 46.21 | 2,615,347 | +0.06% |
| 2026-06-25 | 45.7 | 46.42 | 45.64 | 46.18 | 1,293,018 | +1.09% |
| 2026-06-24 | 45.2 | 45.8 | 45.16 | 45.68 | 1,466,247 | +0.86% |
| 2026-06-23 | 45.11 | 45.39 | 44.94 | 45.29 | 1,326,388 | +0.76% |
| 2026-06-22 | 44.47 | 45.32 | 44.47 | 44.95 | 855,808 | +1.19% |
| 2026-06-18 | 44.49 | 44.93 | 44.21 | 44.42 | 2,140,908 | +0.52% |
| 2026-06-17 | 44.8 | 45.25 | 43.85 | 44.19 | 1,624,854 | -1.91% |
| 2026-06-16 | 45.23 | 45.57 | 44.69 | 45.05 | 872,676 | +0.42% |
| 2026-06-15 | 45.84 | 46.085 | 44.73 | 44.86 | 900,045 | -1.73% |
| 2026-06-12 | 45.06 | 45.65 | 44.96 | 45.65 | 763,558 | +2.35% |
| 2026-06-11 | 45.13 | 45.3 | 44.675 | 44.98 | 959,802 | +0.22% |
| 2026-06-10 | 44.62 | 45.13 | 44.46 | 44.88 | 1,163,813 | +1.24% |
| 2026-06-09 | 44.07 | 44.95 | 43.98 | 44.33 | 842,318 | +1.30% |
| 2026-06-08 | 43.99 | 44.295 | 43.705 | 43.76 | 772,264 | -0.32% |
| 2026-06-05 | 43.72 | 44.33 | 43.716 | 43.9 | 641,778 | +0.41% |
| 2026-06-04 | 43.29 | 43.78 | 43.105 | 43.72 | 793,487 | +2.68% |
| 2026-06-03 | 43.16 | 43.24 | 42.53 | 42.58 | 961,130 | -2.11% |
| 2026-06-02 | 42.5 | 43.58 | 42.5 | 43.5 | 540,954 | +2.02% |
| 2026-06-01 | 43.04 | 43.09 | 42.22 | 42.64 | 989,519 | -1.77% |
| 2026-05-29 | 43.28 | 43.6 | 42.885 | 43.41 | 839,504 | +0.30% |
| 2026-05-28 | 43.18 | 43.33 | 42.75 | 43.28 | 584,291 | -0.12% |
| 2026-05-27 | 43.8 | 44 | 43.14 | 43.33 | 645,493 | -0.98% |
| 2026-05-26 | 43.29 | 43.86 | 43.29 | 43.76 | 805,248 | +1.16% |
| 2026-05-22 | 43.18 | 43.65 | 42.98 | 43.26 | 676,989 | +0.39% |
| 2026-05-21 | 42.92 | 43.27 | 42.61 | 43.09 | 522,378 | -0.12% |
| 2026-05-20 | 42.55 | 43.46 | 42.24 | 43.14 | 765,402 | +2.08% |
| 2026-05-19 | 42.48 | 42.48 | 41.99 | 42.26 | 746,766 | -0.66% |
| 2026-05-18 | 41.94 | 42.76 | 41.895 | 42.54 | 774,477 | +1.84% |
| 2026-05-15 | 42.31 | 42.31 | 41.43 | 41.77 | 835,276 | -1.28% |
| 2026-05-14 | 42.59 | 42.84 | 42.21 | 42.31 | 614,969 | +0.38% |
| 2026-05-13 | 42.42 | 43 | 41.99 | 42.15 | 830,219 | -0.87% |