NasdaqGS - Delayed Quote • USD
United Bankshares, Inc. (UBSI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 33.06 | 33.62 | 32.88 | 33.35 | 33.35 | 755,800 |
Apr 25, 2024 | 34.52 | 34.52 | 33.08 | 33.36 | 33.36 | 606,900 |
Apr 24, 2024 | 33.99 | 34.78 | 33.93 | 34.76 | 34.76 | 481,200 |
Apr 23, 2024 | 34.29 | 34.86 | 34.25 | 34.58 | 34.58 | 354,100 |
Apr 22, 2024 | 34.10 | 34.78 | 33.81 | 34.43 | 34.43 | 424,200 |
Apr 19, 2024 | 32.95 | 34.21 | 32.95 | 34.17 | 34.17 | 625,100 |
Apr 18, 2024 | 32.59 | 33.31 | 32.59 | 33.12 | 33.12 | 532,300 |
Apr 17, 2024 | 32.71 | 32.97 | 32.53 | 32.57 | 32.57 | 373,200 |
Apr 16, 2024 | 32.69 | 32.83 | 32.20 | 32.47 | 32.47 | 308,800 |
Apr 15, 2024 | 33.13 | 33.47 | 32.58 | 32.91 | 32.91 | 654,100 |
Apr 12, 2024 | 32.87 | 33.21 | 32.77 | 33.12 | 33.12 | 332,300 |
Apr 11, 2024 | 33.47 | 33.48 | 32.74 | 33.25 | 33.25 | 492,800 |
Apr 10, 2024 | 33.99 | 33.99 | 32.83 | 33.15 | 33.15 | 609,100 |
Apr 9, 2024 | 34.88 | 35.02 | 34.62 | 34.82 | 34.82 | 351,700 |
Apr 8, 2024 | 34.29 | 34.83 | 34.14 | 34.65 | 34.65 | 299,200 |
Apr 5, 2024 | 33.88 | 34.27 | 33.71 | 34.06 | 34.06 | 298,000 |
Apr 4, 2024 | 34.64 | 34.81 | 33.92 | 34.04 | 34.04 | 350,200 |
Apr 3, 2024 | 34.11 | 34.51 | 34.06 | 34.22 | 34.22 | 374,900 |
Apr 2, 2024 | 34.71 | 34.90 | 34.23 | 34.34 | 34.34 | 453,900 |
Apr 1, 2024 | 35.73 | 36.08 | 34.92 | 35.15 | 35.15 | 472,200 |
Mar 28, 2024 | 35.34 | 35.96 | 35.18 | 35.79 | 35.79 | 577,800 |
Mar 27, 2024 | 34.01 | 35.40 | 34.00 | 35.37 | 35.37 | 494,500 |
Mar 26, 2024 | 34.37 | 34.37 | 33.84 | 33.86 | 33.86 | 320,900 |
Mar 25, 2024 | 34.16 | 34.49 | 33.95 | 34.14 | 34.14 | 262,600 |
Mar 22, 2024 | 34.71 | 34.71 | 33.92 | 34.06 | 34.06 | 404,000 |
Mar 21, 2024 | 34.57 | 35.04 | 34.52 | 34.69 | 34.69 | 472,300 |
Mar 20, 2024 | 33.08 | 34.76 | 33.08 | 34.50 | 34.50 | 547,800 |
Mar 19, 2024 | 33.07 | 33.64 | 33.07 | 33.33 | 33.33 | 361,800 |
Mar 18, 2024 | 33.51 | 33.56 | 33.06 | 33.10 | 33.10 | 521,300 |
Mar 15, 2024 | 32.94 | 33.82 | 32.94 | 33.50 | 33.50 | 2,507,500 |
Mar 14, 2024 | 34.26 | 34.26 | 32.92 | 33.19 | 33.19 | 698,300 |
Mar 13, 2024 | 34.16 | 34.70 | 34.08 | 34.33 | 34.33 | 751,100 |
Mar 12, 2024 | 35.03 | 35.20 | 34.23 | 34.39 | 34.39 | 606,700 |
Mar 11, 2024 | 35.00 | 35.64 | 34.97 | 35.34 | 35.34 | 600,500 |
Mar 8, 2024 | 35.35 | 35.60 | 34.80 | 34.99 | 34.99 | 406,900 |
Mar 7, 2024 | 0.37 Dividend | |||||
Mar 7, 2024 | 35.17 | 35.42 | 34.87 | 35.05 | 35.05 | 395,800 |
Mar 6, 2024 | 35.09 | 35.67 | 34.30 | 35.10 | 34.73 | 485,600 |
Mar 5, 2024 | 33.75 | 35.17 | 33.75 | 35.11 | 34.74 | 557,800 |
Mar 4, 2024 | 34.48 | 34.78 | 33.78 | 33.87 | 33.51 | 622,000 |
Mar 1, 2024 | 34.41 | 34.49 | 33.76 | 34.18 | 33.82 | 463,700 |
Feb 29, 2024 | 34.80 | 35.09 | 34.44 | 34.69 | 34.32 | 465,600 |
Feb 28, 2024 | 34.09 | 34.44 | 34.01 | 34.07 | 33.71 | 291,300 |
Feb 27, 2024 | 34.44 | 34.80 | 34.10 | 34.41 | 34.05 | 399,700 |
Feb 26, 2024 | 34.23 | 34.72 | 34.00 | 34.34 | 33.98 | 559,500 |
Feb 23, 2024 | 34.42 | 34.81 | 34.08 | 34.42 | 34.06 | 403,600 |
Feb 22, 2024 | 34.32 | 34.47 | 33.98 | 34.36 | 34.00 | 461,800 |
Feb 21, 2024 | 34.69 | 34.77 | 34.26 | 34.49 | 34.13 | 483,900 |
Feb 20, 2024 | 34.76 | 35.30 | 34.68 | 34.79 | 34.42 | 369,700 |
Feb 16, 2024 | 35.50 | 35.62 | 35.05 | 35.27 | 34.90 | 391,900 |
Feb 15, 2024 | 34.52 | 35.93 | 34.52 | 35.82 | 35.44 | 632,500 |
Feb 14, 2024 | 34.17 | 34.37 | 33.64 | 34.28 | 33.92 | 517,900 |
Feb 13, 2024 | 34.42 | 34.63 | 33.38 | 33.78 | 33.42 | 755,900 |
Feb 12, 2024 | 35.26 | 36.04 | 35.08 | 35.56 | 35.19 | 628,600 |
Feb 9, 2024 | 34.69 | 35.31 | 34.27 | 35.26 | 34.89 | 505,700 |
Feb 8, 2024 | 34.45 | 34.75 | 34.26 | 34.64 | 34.27 | 637,400 |
Feb 7, 2024 | 34.64 | 34.93 | 33.88 | 34.48 | 34.12 | 570,300 |
Feb 6, 2024 | 34.87 | 35.32 | 34.36 | 34.56 | 34.20 | 455,600 |
Feb 5, 2024 | 35.27 | 35.28 | 34.64 | 34.97 | 34.60 | 973,600 |
Feb 2, 2024 | 35.08 | 36.20 | 34.90 | 35.64 | 35.26 | 729,800 |
Feb 1, 2024 | 36.00 | 36.60 | 34.53 | 35.72 | 35.34 | 877,500 |
Jan 31, 2024 | 36.95 | 37.27 | 35.64 | 35.85 | 35.47 | 1,417,200 |
Jan 30, 2024 | 37.43 | 37.78 | 37.22 | 37.65 | 37.25 | 592,300 |
Jan 29, 2024 | 37.28 | 37.58 | 36.81 | 37.57 | 37.17 | 587,900 |
Jan 26, 2024 | 37.85 | 37.85 | 36.51 | 36.78 | 36.39 | 517,100 |
Jan 25, 2024 | 37.43 | 37.56 | 36.51 | 36.96 | 36.57 | 598,000 |
Jan 24, 2024 | 37.23 | 37.51 | 36.77 | 37.05 | 36.66 | 684,100 |
Jan 23, 2024 | 37.67 | 37.67 | 36.69 | 36.71 | 36.32 | 602,200 |
Jan 22, 2024 | 36.79 | 37.31 | 36.72 | 37.30 | 36.91 | 442,400 |
Jan 19, 2024 | 36.22 | 36.59 | 35.59 | 36.57 | 36.18 | 545,000 |
Jan 18, 2024 | 35.78 | 36.15 | 35.55 | 35.97 | 35.59 | 400,600 |
Jan 17, 2024 | 35.07 | 35.85 | 34.99 | 35.69 | 35.31 | 522,400 |
Jan 16, 2024 | 35.73 | 36.04 | 35.48 | 35.68 | 35.30 | 447,000 |
Jan 12, 2024 | 36.95 | 37.06 | 35.81 | 36.33 | 35.95 | 421,100 |
Jan 11, 2024 | 36.95 | 37.00 | 36.17 | 36.57 | 36.18 | 685,200 |
Jan 10, 2024 | 36.97 | 37.30 | 36.70 | 37.24 | 36.85 | 391,400 |
Jan 9, 2024 | 36.86 | 37.19 | 36.65 | 37.07 | 36.68 | 437,000 |
Jan 8, 2024 | 37.09 | 37.45 | 36.86 | 37.42 | 37.03 | 415,800 |
Jan 5, 2024 | 36.84 | 37.79 | 36.84 | 37.12 | 36.73 | 526,200 |
Jan 4, 2024 | 36.84 | 37.34 | 36.69 | 37.11 | 36.72 | 627,500 |
Jan 3, 2024 | 37.46 | 37.64 | 35.29 | 36.66 | 36.27 | 842,600 |
Jan 2, 2024 | 37.15 | 38.18 | 37.03 | 37.76 | 37.36 | 826,700 |
Dec 29, 2023 | 38.09 | 38.18 | 37.53 | 37.55 | 37.15 | 573,200 |
Dec 28, 2023 | 38.01 | 38.33 | 37.81 | 38.23 | 37.83 | 523,300 |
Dec 27, 2023 | 38.29 | 38.41 | 37.97 | 38.17 | 37.77 | 537,300 |
Dec 26, 2023 | 38.09 | 38.45 | 37.85 | 38.30 | 37.90 | 430,700 |
Dec 22, 2023 | 38.05 | 38.30 | 37.68 | 37.88 | 37.48 | 452,600 |
Dec 21, 2023 | 37.88 | 38.16 | 37.20 | 37.67 | 37.27 | 691,100 |
Dec 20, 2023 | 37.48 | 38.55 | 37.43 | 37.52 | 37.12 | 903,800 |
Dec 19, 2023 | 37.40 | 38.06 | 37.08 | 37.83 | 37.43 | 714,600 |
Dec 18, 2023 | 37.81 | 38.03 | 36.37 | 37.19 | 36.80 | 785,600 |
Dec 15, 2023 | 37.76 | 38.10 | 37.19 | 37.52 | 37.12 | 2,770,000 |
Dec 14, 2023 | 38.25 | 38.74 | 37.24 | 37.82 | 37.42 | 1,145,700 |
Dec 13, 2023 | 35.15 | 37.11 | 34.47 | 37.07 | 36.68 | 1,362,100 |
Dec 12, 2023 | 35.29 | 35.37 | 34.68 | 35.12 | 34.75 | 667,200 |
Dec 11, 2023 | 35.20 | 35.46 | 34.80 | 35.30 | 34.93 | 696,500 |
Dec 8, 2023 | 35.16 | 35.53 | 34.83 | 35.36 | 34.99 | 668,700 |
Dec 7, 2023 | 0.37 Dividend | |||||
Dec 7, 2023 | 34.61 | 35.06 | 34.31 | 35.02 | 34.65 | 490,100 |
Dec 6, 2023 | 35.16 | 35.99 | 34.68 | 34.73 | 34.00 | 568,800 |
Dec 5, 2023 | 34.95 | 35.01 | 34.55 | 34.79 | 34.06 | 671,700 |
Dec 4, 2023 | 34.21 | 35.31 | 34.21 | 35.16 | 34.42 | 750,900 |
Dec 1, 2023 | 32.85 | 34.65 | 32.68 | 34.53 | 33.80 | 1,300,000 |
Nov 30, 2023 | 33.44 | 33.76 | 32.92 | 33.11 | 32.41 | 1,527,800 |
Nov 29, 2023 | 33.25 | 33.84 | 33.15 | 33.41 | 32.71 | 1,104,300 |
Nov 28, 2023 | 33.28 | 33.46 | 32.82 | 33.10 | 32.40 | 589,400 |
Nov 27, 2023 | 33.11 | 33.40 | 32.83 | 33.35 | 32.65 | 579,900 |
Nov 24, 2023 | 33.42 | 33.60 | 33.25 | 33.36 | 32.66 | 259,400 |
Nov 22, 2023 | 33.63 | 33.72 | 33.28 | 33.47 | 32.76 | 466,500 |
Nov 21, 2023 | 33.74 | 33.74 | 33.15 | 33.25 | 32.55 | 567,500 |
Nov 20, 2023 | 33.60 | 33.90 | 33.14 | 33.86 | 33.15 | 785,000 |
Nov 17, 2023 | 33.49 | 34.09 | 33.22 | 33.75 | 33.04 | 1,136,400 |
Nov 16, 2023 | 33.30 | 33.40 | 32.75 | 33.20 | 32.50 | 942,400 |
Nov 15, 2023 | 32.62 | 33.37 | 32.60 | 33.27 | 32.57 | 905,400 |
Nov 14, 2023 | 31.26 | 32.78 | 31.18 | 32.69 | 32.00 | 1,120,400 |
Nov 13, 2023 | 29.47 | 30.15 | 29.37 | 30.06 | 29.43 | 604,200 |
Nov 10, 2023 | 29.49 | 29.68 | 29.19 | 29.58 | 28.96 | 450,300 |
Nov 9, 2023 | 29.73 | 29.80 | 29.28 | 29.37 | 28.75 | 840,800 |
Nov 8, 2023 | 30.28 | 30.28 | 29.43 | 29.62 | 29.00 | 434,700 |
Nov 7, 2023 | 30.30 | 30.48 | 29.99 | 30.18 | 29.54 | 381,300 |
Nov 6, 2023 | 30.83 | 31.06 | 30.28 | 30.44 | 29.80 | 630,900 |
Nov 3, 2023 | 30.64 | 31.14 | 30.09 | 30.84 | 30.19 | 827,600 |
Nov 2, 2023 | 28.77 | 29.84 | 28.77 | 29.76 | 29.13 | 795,500 |
Nov 1, 2023 | 28.38 | 28.61 | 27.78 | 28.40 | 27.80 | 742,700 |
Oct 31, 2023 | 28.17 | 28.57 | 28.11 | 28.44 | 27.84 | 691,300 |
Oct 30, 2023 | 27.94 | 28.22 | 27.79 | 28.15 | 27.56 | 533,700 |
Oct 27, 2023 | 28.06 | 28.18 | 27.21 | 27.61 | 27.03 | 607,500 |
Oct 26, 2023 | 27.78 | 28.56 | 27.28 | 28.14 | 27.55 | 861,800 |
Oct 25, 2023 | 26.02 | 27.06 | 25.99 | 27.04 | 26.47 | 640,700 |
Oct 24, 2023 | 26.32 | 26.33 | 25.35 | 25.99 | 25.44 | 748,500 |
Oct 23, 2023 | 26.12 | 26.66 | 26.08 | 26.16 | 25.61 | 454,100 |
Oct 20, 2023 | 26.95 | 26.95 | 26.07 | 26.22 | 25.67 | 578,600 |
Oct 19, 2023 | 27.03 | 27.54 | 26.73 | 26.88 | 26.31 | 546,500 |
Oct 18, 2023 | 27.52 | 27.58 | 26.92 | 27.08 | 26.51 | 499,200 |
Oct 17, 2023 | 27.15 | 28.32 | 27.15 | 27.77 | 27.18 | 733,900 |
Oct 16, 2023 | 26.78 | 27.35 | 26.75 | 27.30 | 26.72 | 629,700 |
Oct 13, 2023 | 27.25 | 27.91 | 26.41 | 26.42 | 25.86 | 472,200 |
Oct 12, 2023 | 27.75 | 27.75 | 27.04 | 27.24 | 26.67 | 500,600 |
Oct 11, 2023 | 27.87 | 28.18 | 27.50 | 27.70 | 27.12 | 393,900 |
Oct 10, 2023 | 27.93 | 28.11 | 27.75 | 27.82 | 27.23 | 452,300 |
Oct 9, 2023 | 27.62 | 28.02 | 27.55 | 27.70 | 27.12 | 385,400 |
Oct 6, 2023 | 27.40 | 28.11 | 27.08 | 27.76 | 27.17 | 532,000 |
Oct 5, 2023 | 27.07 | 27.82 | 27.07 | 27.72 | 27.14 | 609,500 |
Oct 4, 2023 | 27.04 | 27.26 | 26.77 | 27.24 | 26.67 | 440,600 |
Oct 3, 2023 | 27.10 | 27.29 | 26.77 | 27.02 | 26.45 | 647,800 |
Oct 2, 2023 | 27.66 | 27.75 | 27.05 | 27.22 | 26.65 | 937,100 |
Sep 29, 2023 | 27.49 | 27.99 | 27.47 | 27.59 | 27.01 | 680,500 |
Sep 28, 2023 | 27.01 | 27.57 | 27.01 | 27.28 | 26.70 | 551,800 |
Sep 27, 2023 | 26.96 | 27.06 | 26.56 | 26.95 | 26.38 | 546,000 |
Sep 26, 2023 | 26.96 | 27.52 | 26.76 | 26.89 | 26.32 | 623,500 |
Sep 25, 2023 | 26.67 | 27.25 | 26.58 | 27.23 | 26.66 | 539,300 |
Sep 22, 2023 | 26.88 | 27.00 | 26.49 | 26.74 | 26.18 | 567,700 |
Sep 21, 2023 | 26.95 | 27.53 | 26.54 | 26.85 | 26.28 | 828,500 |
Sep 20, 2023 | 27.51 | 27.81 | 26.97 | 27.06 | 26.49 | 701,700 |
Sep 19, 2023 | 27.65 | 27.90 | 27.22 | 27.33 | 26.75 | 1,234,500 |
Sep 18, 2023 | 28.21 | 28.45 | 27.54 | 27.59 | 27.01 | 822,000 |
Sep 15, 2023 | 28.19 | 28.37 | 27.99 | 28.17 | 27.58 | 2,352,700 |
Sep 14, 2023 | 28.08 | 28.41 | 28.08 | 28.32 | 27.72 | 601,300 |
Sep 13, 2023 | 28.43 | 28.47 | 27.54 | 27.71 | 27.13 | 620,100 |
Sep 12, 2023 | 28.27 | 28.50 | 28.00 | 28.23 | 27.63 | 453,400 |
Sep 11, 2023 | 28.65 | 28.95 | 28.13 | 28.18 | 27.59 | 446,000 |
Sep 8, 2023 | 28.51 | 28.64 | 28.07 | 28.53 | 27.93 | 362,500 |
Sep 7, 2023 | 0.36 Dividend | |||||
Sep 7, 2023 | 28.68 | 28.86 | 28.34 | 28.44 | 27.84 | 501,400 |
Sep 6, 2023 | 29.67 | 30.02 | 28.86 | 29.04 | 28.08 | 511,600 |
Sep 5, 2023 | 30.55 | 30.67 | 29.77 | 29.83 | 28.84 | 583,000 |
Sep 1, 2023 | 30.37 | 31.01 | 29.96 | 30.74 | 29.72 | 528,400 |
Aug 31, 2023 | 29.74 | 30.24 | 29.74 | 30.08 | 29.08 | 830,000 |
Aug 30, 2023 | 29.81 | 30.12 | 29.51 | 29.71 | 28.72 | 451,200 |
Aug 29, 2023 | 29.45 | 30.06 | 29.20 | 29.87 | 28.88 | 460,200 |
Aug 28, 2023 | 29.36 | 29.72 | 29.26 | 29.48 | 28.50 | 623,000 |
Aug 25, 2023 | 29.11 | 29.49 | 28.74 | 29.13 | 28.16 | 742,300 |
Aug 24, 2023 | 28.87 | 29.51 | 28.87 | 29.11 | 28.14 | 617,200 |
Aug 23, 2023 | 28.97 | 29.34 | 28.80 | 28.99 | 28.03 | 538,500 |
Aug 22, 2023 | 29.89 | 30.11 | 28.92 | 28.95 | 27.99 | 671,000 |
Aug 21, 2023 | 30.76 | 30.86 | 29.86 | 29.99 | 28.99 | 1,145,000 |
Aug 18, 2023 | 30.50 | 30.93 | 30.43 | 30.71 | 29.69 | 1,584,000 |
Aug 17, 2023 | 31.24 | 31.50 | 30.56 | 30.79 | 29.77 | 610,000 |
Aug 16, 2023 | 31.50 | 31.82 | 30.89 | 31.01 | 29.98 | 478,000 |
Aug 15, 2023 | 32.40 | 32.65 | 31.50 | 31.57 | 30.52 | 805,600 |
Aug 14, 2023 | 32.89 | 33.10 | 32.44 | 32.98 | 31.88 | 522,500 |
Aug 11, 2023 | 32.92 | 33.31 | 32.82 | 33.30 | 32.19 | 522,900 |
Aug 10, 2023 | 33.46 | 33.92 | 32.93 | 33.11 | 32.01 | 704,000 |
Aug 9, 2023 | 33.45 | 33.72 | 33.07 | 33.45 | 32.34 | 636,500 |
Aug 8, 2023 | 32.98 | 33.68 | 32.48 | 33.65 | 32.53 | 644,500 |
Aug 7, 2023 | 33.38 | 33.86 | 33.28 | 33.81 | 32.69 | 721,300 |
Aug 4, 2023 | 33.00 | 33.50 | 32.88 | 33.40 | 32.29 | 595,500 |
Aug 3, 2023 | 32.96 | 33.24 | 32.56 | 33.16 | 32.06 | 1,114,400 |
Aug 2, 2023 | 32.50 | 33.09 | 32.37 | 33.03 | 31.93 | 732,500 |
Aug 1, 2023 | 33.33 | 33.33 | 32.51 | 33.08 | 31.98 | 785,600 |
Jul 31, 2023 | 33.29 | 33.83 | 33.03 | 33.44 | 32.33 | 11,094,400 |
Jul 28, 2023 | 33.69 | 33.69 | 32.76 | 33.07 | 31.97 | 1,101,000 |
Jul 27, 2023 | 33.74 | 34.30 | 33.04 | 33.20 | 32.10 | 1,709,600 |
Jul 26, 2023 | 32.33 | 33.25 | 32.11 | 33.19 | 32.09 | 1,352,200 |
Jul 25, 2023 | 31.93 | 32.35 | 31.59 | 31.89 | 30.83 | 1,225,700 |
Jul 24, 2023 | 31.50 | 32.09 | 31.40 | 32.00 | 30.94 | 1,286,100 |
Jul 21, 2023 | 32.13 | 32.13 | 31.26 | 31.46 | 30.41 | 1,156,300 |
Jul 20, 2023 | 32.28 | 32.28 | 31.23 | 31.93 | 30.87 | 923,700 |
Jul 19, 2023 | 32.03 | 32.43 | 31.82 | 32.29 | 31.22 | 1,176,100 |
Jul 18, 2023 | 29.88 | 32.08 | 29.88 | 31.88 | 30.82 | 1,643,000 |
Jul 17, 2023 | 29.09 | 30.05 | 28.97 | 29.84 | 28.85 | 897,300 |
Jul 14, 2023 | 30.16 | 30.16 | 28.79 | 29.09 | 28.12 | 1,192,800 |
Jul 13, 2023 | 29.22 | 29.93 | 29.13 | 29.87 | 28.88 | 919,100 |
Jul 12, 2023 | 29.28 | 29.71 | 28.93 | 29.07 | 28.10 | 1,244,100 |
Jul 11, 2023 | 28.69 | 28.94 | 28.40 | 28.86 | 27.90 | 1,105,300 |
Jul 10, 2023 | 28.37 | 29.10 | 28.14 | 28.47 | 27.52 | 1,174,900 |
Jul 7, 2023 | 28.27 | 28.63 | 27.69 | 28.38 | 27.44 | 2,411,500 |
Jul 6, 2023 | 28.93 | 29.00 | 28.28 | 28.56 | 27.61 | 813,800 |
Jul 5, 2023 | 30.13 | 30.13 | 29.34 | 29.37 | 28.39 | 719,500 |
Jul 3, 2023 | 29.71 | 30.55 | 29.71 | 30.28 | 29.27 | 524,100 |
Jun 30, 2023 | 30.51 | 30.63 | 29.63 | 29.67 | 28.68 | 744,900 |
Jun 29, 2023 | 29.93 | 30.33 | 29.84 | 30.09 | 29.09 | 550,300 |
Jun 28, 2023 | 29.75 | 29.86 | 29.33 | 29.58 | 28.60 | 830,400 |
Jun 27, 2023 | 29.75 | 30.35 | 29.50 | 30.00 | 29.00 | 561,200 |
Jun 26, 2023 | 29.68 | 30.30 | 29.66 | 29.70 | 28.71 | 661,600 |
Jun 23, 2023 | 29.42 | 30.01 | 29.33 | 29.54 | 28.56 | 1,163,600 |
Jun 22, 2023 | 30.47 | 30.47 | 29.44 | 29.81 | 28.82 | 662,100 |
Jun 21, 2023 | 31.01 | 31.06 | 30.48 | 30.52 | 29.51 | 780,200 |
Jun 20, 2023 | 31.75 | 31.75 | 30.92 | 31.07 | 30.04 | 836,800 |
Jun 16, 2023 | 32.14 | 32.14 | 31.15 | 31.76 | 30.70 | 2,177,600 |
Jun 15, 2023 | 31.18 | 32.10 | 31.06 | 31.85 | 30.79 | 708,700 |
Jun 14, 2023 | 32.38 | 32.60 | 31.18 | 31.41 | 30.37 | 780,900 |
Jun 13, 2023 | 31.75 | 32.61 | 31.00 | 32.35 | 31.28 | 970,200 |
Jun 12, 2023 | 32.92 | 33.48 | 30.86 | 31.68 | 30.63 | 1,591,000 |
Jun 9, 2023 | 33.28 | 33.35 | 32.61 | 32.93 | 31.84 | 343,800 |
Jun 8, 2023 | 0.36 Dividend | |||||
Jun 8, 2023 | 33.46 | 33.65 | 32.63 | 33.28 | 32.17 | 755,200 |
Jun 7, 2023 | 33.09 | 34.78 | 32.77 | 34.01 | 32.53 | 1,482,400 |
Jun 6, 2023 | 31.23 | 33.42 | 31.05 | 32.71 | 31.29 | 998,100 |
Jun 5, 2023 | 31.91 | 32.09 | 31.07 | 31.20 | 29.84 | 795,800 |
Jun 2, 2023 | 30.59 | 32.29 | 30.35 | 32.20 | 30.80 | 913,300 |
Jun 1, 2023 | 29.65 | 30.43 | 29.38 | 30.06 | 28.75 | 378,900 |
May 31, 2023 | 30.04 | 30.04 | 28.93 | 29.42 | 28.14 | 557,300 |
May 30, 2023 | 29.93 | 30.18 | 29.28 | 30.11 | 28.80 | 489,600 |
May 26, 2023 | 29.51 | 30.06 | 29.00 | 30.00 | 28.70 | 446,200 |
May 25, 2023 | 29.57 | 29.79 | 28.82 | 29.47 | 28.19 | 493,100 |
May 24, 2023 | 30.12 | 30.12 | 29.66 | 29.86 | 28.56 | 394,700 |
May 23, 2023 | 30.10 | 31.05 | 30.10 | 30.40 | 29.08 | 608,000 |
May 22, 2023 | 29.88 | 30.41 | 29.23 | 30.23 | 28.92 | 482,500 |
May 19, 2023 | 30.52 | 30.52 | 29.22 | 29.56 | 28.28 | 754,800 |
May 18, 2023 | 29.90 | 30.40 | 29.67 | 30.12 | 28.81 | 710,300 |
May 17, 2023 | 28.76 | 30.12 | 28.70 | 30.03 | 28.73 | 1,018,700 |
May 16, 2023 | 28.49 | 28.82 | 28.21 | 28.22 | 26.99 | 729,200 |
May 15, 2023 | 28.02 | 28.64 | 27.90 | 28.53 | 27.29 | 935,400 |
May 12, 2023 | 28.38 | 28.52 | 27.68 | 27.93 | 26.72 | 649,000 |
May 11, 2023 | 28.47 | 28.86 | 28.00 | 28.07 | 26.85 | 629,800 |
May 10, 2023 | 29.84 | 29.84 | 28.60 | 28.95 | 27.69 | 453,100 |
May 9, 2023 | 29.45 | 29.71 | 28.85 | 29.28 | 28.01 | 705,900 |
May 8, 2023 | 30.85 | 30.85 | 29.55 | 29.60 | 28.31 | 710,900 |
May 5, 2023 | 30.81 | 31.43 | 29.91 | 30.41 | 29.09 | 1,011,600 |
May 4, 2023 | 29.29 | 29.94 | 28.29 | 29.63 | 28.34 | 1,163,600 |
May 3, 2023 | 30.65 | 31.38 | 30.04 | 30.17 | 28.86 | 998,200 |
May 2, 2023 | 31.82 | 31.86 | 30.04 | 30.38 | 29.06 | 925,900 |
May 1, 2023 | 32.85 | 32.98 | 31.80 | 31.93 | 30.54 | 876,200 |
Apr 28, 2023 | 32.50 | 33.29 | 32.26 | 33.13 | 31.69 | 3,427,100 |
Apr 27, 2023 | 31.36 | 32.67 | 31.34 | 32.57 | 31.15 | 944,300 |
Related Tickers
WSBC WesBanco, Inc.
27.52
-0.86%
CHCO City Holding Company
104.11
-1.05%
UCBI United Community Banks, Inc.
25.98
+0.62%
TOWN TowneBank
26.92
-0.85%
CVBF CVB Financial Corp.
16.48
-0.18%
SASR Sandy Spring Bancorp, Inc.
21.49
+0.56%
ABCB Ameris Bancorp
47.88
+0.78%
SFNC Simmons First National Corporation
17.50
-1.96%
SSB SouthState Corporation
77.95
-1.28%
TFSL TFS Financial Corporation
12.20
-0.33%