United Bankshares, Inc.UBSINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $39.88 | $40.17 | $39.69 | $39.90 | 786,947 |
| 1/12/2026 | $40.33 | $40.45 | $39.63 | $39.85 | 897,300 |
| 1/9/2026 | $40.65 | $40.90 | $40.35 | $40.64 | 2.47M |
| 1/8/2026 | $39.10 | $40.68 | $39.00 | $40.48 | 1.31M |
| 1/7/2026 | $39.30 | $39.63 | $38.72 | $39.28 | 605,928 |
| 1/6/2026 | $38.82 | $39.37 | $38.30 | $39.30 | 713,800 |
| 1/5/2026 | $38.21 | $39.37 | $38.21 | $39.05 | 681,300 |
| 1/2/2026 | $38.34 | $38.65 | $37.92 | $38.39 | 773,532 |
| 12/31/2025 | $38.68 | $38.99 | $38.37 | $38.40 | 621,100 |
| 12/30/2025 | $39.00 | $39.10 | $38.65 | $38.68 | 555,317 |
| 12/29/2025 | $39.50 | $39.62 | $39.00 | $39.04 | 615,500 |
| 12/26/2025 | $39.52 | $39.68 | $39.30 | $39.50 | 456,400 |
| 12/24/2025 | $39.56 | $39.66 | $39.31 | $39.56 | 266,000 |
| 12/23/2025 | $39.89 | $40.28 | $39.50 | $39.53 | 641,200 |
| 12/22/2025 | $39.95 | $40.37 | $39.82 | $40.04 | 747,100 |
| 12/19/2025 | $39.97 | $40.23 | $39.55 | $39.94 | 2.39M |
| 12/18/2025 | $40.52 | $40.52 | $39.19 | $40.08 | 1.21M |
| 12/17/2025 | $39.41 | $40.45 | $39.30 | $40.27 | 1.27M |
| 12/16/2025 | $39.74 | $39.74 | $39.22 | $39.50 | 926,216 |
| 12/15/2025 | $39.38 | $39.75 | $39.35 | $39.66 | 798,600 |
| 12/12/2025 | $39.31 | $39.37 | $38.91 | $39.18 | 691,400 |
| 12/11/2025 | $39.28 | $39.90 | $39.28 | $39.53 | 697,345 |
| 12/10/2025 | $38.06 | $39.40 | $38.06 | $39.28 | 938,919 |
| 12/9/2025 | $38.00 | $38.56 | $37.95 | $38.12 | 649,912 |
| 12/8/2025 | $38.10 | $38.34 | $37.92 | $38.00 | 622,881 |
| 12/5/2025 | $38.09 | $38.20 | $37.92 | $38.02 | 544,930 |
| 12/4/2025 | $38.00 | $38.25 | $37.93 | $38.09 | 417,109 |
| 12/3/2025 | $37.73 | $38.23 | $37.68 | $38.15 | 609,801 |
| 12/2/2025 | $37.85 | $37.98 | $37.51 | $37.55 | 464,900 |
| 12/1/2025 | $37.16 | $37.84 | $37.16 | $37.69 | 552,838 |
| 11/28/2025 | $37.67 | $37.72 | $37.16 | $37.24 | 392,220 |
| 11/26/2025 | $37.74 | $37.96 | $37.58 | $37.68 | 573,116 |
| 11/25/2025 | $37.39 | $38.13 | $37.27 | $37.96 | 791,700 |
| 11/24/2025 | $37.03 | $37.42 | $36.92 | $37.12 | 882,524 |
| 11/21/2025 | $35.87 | $37.57 | $35.85 | $37.23 | 1.12M |
| 11/20/2025 | $36.02 | $36.38 | $35.55 | $35.76 | 677,300 |
| 11/19/2025 | $35.28 | $35.69 | $35.19 | $35.59 | 571,800 |
| 11/18/2025 | $34.73 | $35.48 | $34.68 | $35.36 | 679,821 |
| 11/17/2025 | $36.36 | $36.40 | $34.75 | $34.83 | 840,635 |
| 11/14/2025 | $35.72 | $36.53 | $35.72 | $36.43 | 650,100 |
| 11/13/2025 | $36.48 | $37.01 | $36.27 | $36.45 | 550,515 |
| 11/12/2025 | $36.90 | $37.26 | $36.56 | $36.63 | 766,100 |
| 11/11/2025 | $36.68 | $37.09 | $36.50 | $36.90 | 452,917 |
| 11/10/2025 | $36.55 | $36.83 | $36.19 | $36.63 | 497,943 |
| 11/7/2025 | $36.21 | $36.55 | $35.95 | $36.55 | 574,544 |
| 11/6/2025 | $36.28 | $36.57 | $36.13 | $36.19 | 687,000 |
| 11/5/2025 | $36.04 | $36.69 | $35.90 | $36.46 | 564,100 |
| 11/4/2025 | $35.90 | $36.15 | $35.67 | $36.00 | 574,426 |
| 11/3/2025 | $35.66 | $36.04 | $35.28 | $36.01 | 752,000 |
| 10/31/2025 | $35.52 | $36.07 | $35.32 | $35.79 | 981,300 |
| 10/30/2025 | $35.68 | $36.36 | $35.67 | $35.77 | 684,054 |
| 10/29/2025 | $36.28 | $36.59 | $35.43 | $35.79 | 918,000 |
| 10/28/2025 | $36.18 | $36.71 | $36.18 | $36.52 | 632,900 |
| 10/27/2025 | $36.46 | $36.81 | $36.28 | $36.56 | 798,600 |
| 10/24/2025 | $35.89 | $37.14 | $35.57 | $36.43 | 1.05M |
| 10/23/2025 | $35.74 | $36.23 | $35.04 | $35.15 | 917,838 |
| 10/22/2025 | $35.51 | $36.00 | $35.38 | $35.43 | 755,400 |
| 10/21/2025 | $35.69 | $35.81 | $35.43 | $35.45 | 619,221 |
| 10/20/2025 | $35.53 | $35.89 | $35.30 | $35.82 | 828,543 |
| 10/17/2025 | $34.58 | $35.39 | $34.42 | $35.23 | 1.13M |
| 10/16/2025 | $35.76 | $35.76 | $34.10 | $34.31 | 1.21M |