Advertisement
U.S. markets closed

United Bankshares, Inc. (UBSI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
35.79+0.42 (+1.19%)
At close: 04:00PM EDT
35.79 0.00 (0.00%)
After hours: 04:04PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202435.3435.9635.1835.7935.79545,761
Mar 27, 202434.0135.4034.0035.3735.37494,500
Mar 26, 202434.3734.3733.8433.8633.86320,900
Mar 25, 202434.1634.4933.9534.1434.14262,600
Mar 22, 202434.7134.7133.9234.0634.06404,000
Mar 21, 202434.5735.0434.5234.6934.69472,300
Mar 20, 202433.0834.7633.0834.5034.50547,800
Mar 19, 202433.0733.6433.0733.3333.33361,800
Mar 18, 202433.5133.5633.0633.1033.10521,300
Mar 15, 202432.9433.8232.9433.5033.502,507,500
Mar 14, 202434.2634.2632.9233.1933.19698,300
Mar 13, 202434.1634.7034.0834.3334.33751,100
Mar 12, 202435.0335.2034.2334.3934.39606,700
Mar 11, 202435.0035.6434.9735.3435.34600,500
Mar 08, 202435.3535.6034.8034.9934.99406,900
Mar 07, 202435.1735.4234.8735.0535.05395,800
Mar 07, 20240.37 Dividend
Mar 06, 202435.0935.6734.3035.1034.73485,600
Mar 05, 202433.7535.1733.7535.1134.74557,800
Mar 04, 202434.4834.7833.7833.8733.51622,000
Mar 01, 202434.4134.4933.7634.1833.82463,700
Feb 29, 202434.8035.0934.4434.6934.32465,600
Feb 28, 202434.0934.4434.0134.0733.71291,300
Feb 27, 202434.4434.8034.1034.4134.05399,700
Feb 26, 202434.2334.7234.0034.3433.98559,500
Feb 23, 202434.4234.8134.0834.4234.06403,600
Feb 22, 202434.3234.4733.9834.3634.00461,800
Feb 21, 202434.6934.7734.2634.4934.13483,900
Feb 20, 202434.7635.3034.6834.7934.42369,700
Feb 16, 202435.5035.6235.0535.2734.90391,900
Feb 15, 202434.5235.9334.5235.8235.44632,500
Feb 14, 202434.1734.3733.6434.2833.92517,900
Feb 13, 202434.4234.6333.3833.7833.42755,900
Feb 12, 202435.2636.0435.0835.5635.19628,600
Feb 09, 202434.6935.3134.2735.2634.89505,700
Feb 08, 202434.4534.7534.2634.6434.27637,400
Feb 07, 202434.6434.9333.8834.4834.12570,300
Feb 06, 202434.8735.3234.3634.5634.20455,600
Feb 05, 202435.2735.2834.6434.9734.60973,600
Feb 02, 202435.0836.2034.9035.6435.26729,800
Feb 01, 202436.0036.6034.5335.7235.34877,500
Jan 31, 202436.9537.2735.6435.8535.471,417,200
Jan 30, 202437.4337.7837.2237.6537.25592,300
Jan 29, 202437.2837.5836.8137.5737.17587,900
Jan 26, 202437.8537.8536.5136.7836.39517,100
Jan 25, 202437.4337.5636.5136.9636.57598,000
Jan 24, 202437.2337.5136.7737.0536.66684,100
Jan 23, 202437.6737.6736.6936.7136.32602,200
Jan 22, 202436.7937.3136.7237.3036.91442,400
Jan 19, 202436.2236.5935.5936.5736.18545,000
Jan 18, 202435.7836.1535.5535.9735.59400,600
Jan 17, 202435.0735.8534.9935.6935.31522,400
Jan 16, 202435.7336.0435.4835.6835.30447,000
Jan 12, 202436.9537.0635.8136.3335.95421,100
Jan 11, 202436.9537.0036.1736.5736.18685,200
Jan 10, 202436.9737.3036.7037.2436.85391,400
Jan 09, 202436.8637.1936.6537.0736.68437,000
Jan 08, 202437.0937.4536.8637.4237.03415,800
Jan 05, 202436.8437.7936.8437.1236.73526,200
Jan 04, 202436.8437.3436.6937.1136.72627,500
Jan 03, 202437.4637.6435.2936.6636.27842,600
Jan 02, 202437.1538.1837.0337.7637.36826,700
Dec 29, 202338.0938.1837.5337.5537.15573,200
Dec 28, 202338.0138.3337.8138.2337.83523,300
Dec 27, 202338.2938.4137.9738.1737.77537,300
Dec 26, 202338.0938.4537.8538.3037.90430,700
Dec 22, 202338.0538.3037.6837.8837.48452,600
Dec 21, 202337.8838.1637.2037.6737.27691,100
Dec 20, 202337.4838.5537.4337.5237.12903,800
Dec 19, 202337.4038.0637.0837.8337.43714,600
Dec 18, 202337.8138.0336.3737.1936.80785,600
Dec 15, 202337.7638.1037.1937.5237.122,770,000
Dec 14, 202338.2538.7437.2437.8237.421,145,700
Dec 13, 202335.1537.1134.4737.0736.681,362,100
Dec 12, 202335.2935.3734.6835.1234.75667,200
Dec 11, 202335.2035.4634.8035.3034.93696,500
Dec 08, 202335.1635.5334.8335.3634.99668,700
Dec 07, 202334.6135.0634.3135.0234.65490,100
Dec 07, 20230.37 Dividend
Dec 06, 202335.1635.9934.6834.7334.00568,800
Dec 05, 202334.9535.0134.5534.7934.06671,700
Dec 04, 202334.2135.3134.2135.1634.42750,900
Dec 01, 202332.8534.6532.6834.5333.801,300,000
Nov 30, 202333.4433.7632.9233.1132.411,527,800
Nov 29, 202333.2533.8433.1533.4132.711,104,300
Nov 28, 202333.2833.4632.8233.1032.40589,400
Nov 27, 202333.1133.4032.8333.3532.65579,900
Nov 24, 202333.4233.6033.2533.3632.66259,400
Nov 22, 202333.6333.7233.2833.4732.76466,500
Nov 21, 202333.7433.7433.1533.2532.55567,500
Nov 20, 202333.6033.9033.1433.8633.15785,000
Nov 17, 202333.4934.0933.2233.7533.041,136,400
Nov 16, 202333.3033.4032.7533.2032.50942,400
Nov 15, 202332.6233.3732.6033.2732.57905,400
Nov 14, 202331.2632.7831.1832.6932.001,120,400
Nov 13, 202329.4730.1529.3730.0629.43604,200
Nov 10, 202329.4929.6829.1929.5828.96450,300
Nov 09, 202329.7329.8029.2829.3728.75840,800
Nov 08, 202330.2830.2829.4329.6229.00434,700
Nov 07, 202330.3030.4829.9930.1829.54381,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...