UBSI - United Bankshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201833.7834.2933.5333.7333.73425,400
Oct 18, 201834.4034.6333.8333.9533.95383,800
Oct 17, 201834.1334.8033.8034.4934.49338,200
Oct 16, 201834.1134.3733.4134.3234.32406,000
Oct 15, 201833.5734.2833.4134.0234.02432,800
Oct 12, 201834.7535.1732.6933.6433.64720,800
Oct 11, 201835.4835.5934.4234.4434.44495,500
Oct 10, 201836.0936.5635.5335.5535.55396,600
Oct 09, 201836.0636.2535.8336.0936.09387,800
Oct 08, 201835.7936.3335.5436.1636.16266,300
Oct 05, 201836.2936.3135.7135.8235.82342,100
Oct 04, 201836.2636.6835.6236.1036.10599,800
Oct 03, 201835.6036.3835.3936.3136.311,153,200
Oct 02, 201835.7535.8635.3435.5135.51567,800
Oct 01, 201836.6936.8435.6835.7735.77470,000
Sep 28, 201836.1536.5736.0536.3536.35526,200
Sep 27, 201836.5536.8536.1536.2036.20395,300
Sep 26, 201837.6037.6536.2536.4036.40530,100
Sep 25, 201837.5037.6537.3037.5037.50343,100
Sep 24, 201838.0538.0537.0537.4037.40323,600
Sep 21, 201838.2038.6037.8538.0538.051,535,800
Sep 20, 201838.1038.5038.0538.3538.35604,500
Sep 19, 201837.7538.4537.7537.9037.90444,500
Sep 18, 201838.1538.1537.7537.7537.75379,300
Sep 17, 201838.6538.8038.0038.1038.10451,200
Sep 14, 201838.1539.0038.0038.6038.60497,100
Sep 13, 201838.6038.7037.9538.0538.05288,100
Sep 13, 20180.34 Dividend
Sep 12, 201839.2039.2038.5538.8538.51354,600
Sep 11, 201839.2539.4039.0539.1538.81246,900
Sep 10, 201839.4539.6539.2539.2538.91197,400
Sep 07, 201839.3539.4039.0339.3539.01287,000
Sep 06, 201839.3039.6039.2039.3038.96290,800
Sep 05, 201839.4039.5039.1539.3539.01285,700
Sep 04, 201839.3539.5038.9839.3539.01263,000
Aug 31, 201838.9539.5038.7539.4039.06331,600
Aug 30, 201839.1039.3538.7838.9538.61204,800
Aug 29, 201838.9039.3038.7539.1538.81323,900
Aug 28, 201839.1039.1538.6538.9038.56314,800
Aug 27, 201839.6039.8539.1339.2038.86262,600
Aug 24, 201839.6039.8039.4039.5039.15214,100
Aug 23, 201839.7039.7539.2539.5539.20239,600
Aug 22, 201839.6539.8539.4039.7539.40287,700
Aug 21, 201839.4539.9539.2039.7539.40232,600
Aug 20, 201839.3539.4538.9539.3038.96281,500
Aug 17, 201838.8539.3538.6139.3038.96234,600
Aug 16, 201838.4539.2538.3038.9538.61257,300
Aug 15, 201838.8539.0538.2338.4538.11472,200
Aug 14, 201838.4039.4538.4039.0538.71455,000
Aug 13, 201838.2538.6538.1038.3037.96366,200
Aug 10, 201837.9538.5037.9038.3037.96230,100
Aug 09, 201838.3538.6538.1038.2537.92386,900
Aug 08, 201838.0538.5337.8038.4538.11251,000
Aug 07, 201838.0038.4537.9838.1037.77272,400
Aug 06, 201837.9038.1537.6338.0037.67299,900
Aug 03, 201837.5038.6337.5037.8537.52412,700
Aug 02, 201837.5038.6537.3038.4538.11564,600
Aug 01, 201837.2037.6537.0337.6037.27608,200
Jul 31, 201837.6537.6535.2036.9536.632,591,600
Jul 30, 201837.5538.0037.2537.5037.17549,500
Jul 27, 201837.7037.8037.0537.5037.17667,500
Jul 26, 201836.5537.7036.4537.6037.27907,300
Jul 25, 201836.8536.8534.7536.2535.93562,400
Jul 24, 201837.1537.2536.7537.0036.68428,300
Jul 23, 201836.4037.4036.4037.1336.81428,000
Jul 20, 201836.1036.7036.0036.5036.18360,700
Jul 19, 201835.4536.2035.2536.1035.78434,300
Jul 18, 201835.3535.5535.1535.4535.14794,100
Jul 17, 201835.4535.6535.2535.3034.99442,700
Jul 16, 201835.4535.8035.2835.5035.19646,200
Jul 13, 201836.3536.3535.4535.5035.19637,000
Jul 12, 201837.6037.6036.2536.3536.03555,700
Jul 11, 201837.4037.7537.2037.3036.97437,800
Jul 10, 201838.0538.2537.3837.6537.32599,900
Jul 09, 201837.5538.2537.5538.1537.82439,600
Jul 06, 201837.2037.6336.9537.4037.07391,500
Jul 05, 201836.8537.2036.5537.1536.82369,600
Jul 03, 201836.8037.0336.5536.6036.28310,100
Jul 02, 201836.0536.7336.0536.5536.23593,800
Jun 29, 201837.0037.2036.3036.4036.08724,600
Jun 28, 201836.8037.1536.6336.7536.43565,300
Jun 27, 201837.5037.6536.7536.8036.48489,200
Jun 26, 201837.8537.8537.0537.6537.32542,500
Jun 25, 201838.1038.3537.6737.9037.57536,300
Jun 22, 201838.5038.8038.0038.2037.87989,200
Jun 21, 201838.2038.7337.9038.4038.06652,800
Jun 20, 201837.9038.3037.9038.1537.82653,300
Jun 19, 201836.8537.8836.8037.7537.42625,300
Jun 18, 201836.5537.2036.5037.1036.78664,700
Jun 15, 201836.7036.9536.3036.8036.482,395,500
Jun 14, 201836.9036.9036.3536.7536.43511,100
Jun 13, 201836.7537.2036.3036.7536.43452,200
Jun 12, 201837.0037.0536.4536.6036.28333,600
Jun 11, 201837.3537.4536.6536.8536.53539,400
Jun 08, 201837.3037.5037.1537.4037.07396,600
Jun 07, 201837.1537.4037.0037.2536.92318,800
Jun 07, 20180.34 Dividend
Jun 06, 201836.8537.4536.8037.4536.79443,300
Jun 05, 201837.2037.2536.4536.6035.95445,500
Jun 04, 201836.9037.2036.6537.1536.49574,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...