United Bankshares, Inc. - Common Stock (UBSI)

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

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	31.28	31.64	30.50	31.45	1,570,022	31.45
4/03/2025	33.32	33.99	32.29	32.34	1,283,078	32.34
4/02/2025	34.02	34.76	33.96	34.71	742,529	34.71
4/01/2025	34.45	34.69	34.11	34.43	809,179	34.43
3/31/2025	34.06	34.85	33.91	34.67	934,452	34.67
3/28/2025	34.75	35.02	34.22	34.40	657,204	34.40
3/27/2025	35.14	35.27	34.75	34.86	527,945	34.86
3/26/2025	35.26	35.62	34.97	35.04	503,449	35.04
3/25/2025	35.40	35.64	35.06	35.09	724,520	35.09
3/24/2025	35.01	35.46	34.59	35.30	1,097,933	35.30
3/21/2025	34.57	34.87	34.33	34.38	3,629,560	34.38
3/20/2025	34.79	35.48	34.67	34.71	695,252	34.71
3/19/2025	34.81	35.51	34.78	35.17	808,755	35.17
3/18/2025	34.63	35.00	34.57	34.89	733,480	34.89
3/17/2025	34.58	35.04	34.51	34.86	720,761	34.86
3/14/2025	34.09	34.58	33.87	34.56	590,916	34.56
3/13/2025	34.26	34.76	33.98	34.03	578,501	33.66
3/12/2025	34.21	34.54	33.80	34.22	803,237	33.85
3/11/2025	34.49	34.75	33.95	34.04	976,852	33.67
3/10/2025	34.74	35.06	34.22	34.43	1,028,135	34.06
3/07/2025	35.10	35.28	34.60	35.08	745,129	34.70
3/06/2025	35.01	35.37	34.61	35.23	707,336	34.85
3/05/2025	35.23	35.78	34.82	35.33	676,480	34.95
3/04/2025	35.80	35.92	34.77	35.23	1,048,738	34.85
3/03/2025	36.22	36.84	35.82	36.07	799,655	35.68
2/28/2025	35.96	36.29	35.70	36.14	825,950	35.75
2/27/2025	35.43	35.80	35.25	35.75	892,440	35.36
2/26/2025	35.44	35.53	34.92	35.38	2,265,379	35.00
2/25/2025	35.87	35.88	35.31	35.39	1,453,693	35.01
2/24/2025	35.92	36.03	35.32	35.37	699,773	34.99
2/21/2025	37.03	37.07	35.42	35.53	1,263,976	35.14
2/20/2025	37.54	37.65	36.65	36.77	773,625	36.37
2/19/2025	37.70	38.00	37.48	37.75	542,087	37.34
2/18/2025	37.85	38.42	37.75	38.18	512,903	37.76
2/14/2025	38.50	38.87	37.78	37.93	341,359	37.52
2/13/2025	38.09	38.32	37.80	38.27	402,965	37.85
2/12/2025	38.41	38.54	37.75	37.84	479,115	37.43
2/11/2025	38.07	39.00	38.07	38.99	386,841	38.57
2/10/2025	38.70	38.78	38.07	38.31	446,001	37.89
2/07/2025	39.16	39.16	38.11	38.60	416,315	38.18
2/06/2025	38.95	39.29	38.64	39.27	395,228	38.84
2/05/2025	38.62	38.76	38.21	38.75	407,491	38.33
2/04/2025	37.41	38.49	37.41	38.46	496,556	38.04
2/03/2025	37.71	38.27	37.17	37.59	479,381	37.18
1/31/2025	38.43	38.87	38.24	38.50	1,215,830	38.08
1/30/2025	38.67	38.87	38.01	38.47	476,133	38.05
1/29/2025	38.25	38.81	37.93	38.31	606,999	37.89
1/28/2025	38.68	39.16	38.47	38.47	668,329	38.05
1/27/2025	38.81	39.56	38.59	38.90	749,019	38.48
1/24/2025	38.34	38.61	37.66	38.40	634,641	37.98
1/23/2025	38.10	38.52	38.05	38.34	800,265	37.92
1/22/2025	38.42	38.63	38.02	38.31	529,789	37.89
1/21/2025	38.88	39.29	38.59	38.74	498,518	38.32
1/17/2025	38.66	38.66	38.03	38.53	618,953	38.11
1/16/2025	37.95	38.26	37.77	38.10	714,780	37.69
1/15/2025	39.09	39.09	37.92	38.17	457,093	37.76
1/14/2025	36.61	37.70	36.42	37.68	657,475	37.27
1/13/2025	35.56	36.39	35.49	36.30	524,074	35.91
1/10/2025	36.06	36.19	35.29	35.74	753,514	35.35
1/08/2025	36.48	37.16	36.37	36.92	459,002	36.52
1/07/2025	37.42	37.60	36.36	36.81	645,026	36.41