UBSI - United Bankshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201936.6736.8435.8636.0336.03321,152
Jun 14, 201936.8536.9836.3736.7436.74294,700
Jun 13, 201936.9437.1736.6036.7436.74243,900
Jun 13, 20190.34 Dividend
Jun 12, 201937.2437.5436.9437.0636.72313,300
Jun 11, 201937.5837.6737.1637.2536.91234,300
Jun 10, 201937.3037.8737.0837.2236.88273,900
Jun 07, 201937.1137.4236.9037.2436.90250,000
Jun 06, 201937.5537.6736.7637.1736.83253,600
Jun 05, 201937.5237.8236.7537.6637.31658,600
Jun 04, 201936.4837.8136.1737.6937.34624,900
Jun 03, 201935.6836.3135.6835.8635.53516,600
May 31, 201935.7036.0135.4235.7835.45439,500
May 30, 201937.1137.2535.8136.1935.86302,600
May 29, 201936.3937.1336.3937.0536.71442,800
May 28, 201937.1437.2136.6536.7036.36355,300
May 24, 201936.5937.3536.5937.1936.85323,200
May 23, 201936.7036.8335.9936.3336.00380,400
May 22, 201937.4237.4236.9937.0636.72244,300
May 21, 201937.0137.5736.8437.5037.16279,000
May 20, 201936.8337.5136.8336.9836.64337,200
May 17, 201936.5237.3636.5236.9336.591,273,400
May 16, 201936.9137.1836.6436.8136.47540,300
May 15, 201937.0437.3436.5236.7136.37575,700
May 14, 201937.1837.7536.9637.5137.17515,700
May 13, 201938.3338.4036.8137.0336.69571,300
May 10, 201938.5938.9538.1938.9238.56367,300
May 09, 201938.4038.8738.2138.7838.42326,900
May 08, 201938.9039.1738.7238.7338.37324,700
May 07, 201939.2639.5538.7938.9538.59392,000
May 06, 201938.9839.8838.4339.7139.35510,200
May 03, 201938.8539.6238.8139.6039.24496,300
May 02, 201938.7738.9538.1638.7538.39631,900
May 01, 201939.3439.5338.4438.6438.29560,200
Apr 30, 201939.4039.5939.0539.2438.881,130,000
Apr 29, 201939.4639.7239.0939.3538.99622,900
Apr 26, 201938.8039.3438.5139.3238.96593,500
Apr 25, 201938.6138.9937.9838.9638.60556,100
Apr 24, 201938.6038.9538.1938.8038.44603,100
Apr 23, 201937.9538.9337.7338.7938.43422,000
Apr 22, 201938.2438.3037.6737.9337.58227,900
Apr 18, 201938.5938.8638.1438.2537.90333,500
Apr 17, 201938.8538.8938.3238.7938.43250,800
Apr 16, 201938.2338.7938.0038.7938.43291,400
Apr 15, 201938.5438.6837.9338.1337.78203,000
Apr 12, 201938.2438.6937.7938.5338.18403,500
Apr 11, 201938.1038.3437.8537.9237.57292,800
Apr 10, 201937.3737.9437.2537.9237.57266,200
Apr 09, 201937.8338.1037.3537.4237.08385,800
Apr 08, 201937.7938.1337.5538.0237.67301,800
Apr 05, 201937.6037.9337.2737.8937.54203,800
Apr 04, 201936.9937.6436.9937.6137.26447,200
Apr 03, 201937.1537.4036.7336.9236.58262,500
Apr 02, 201936.6936.9636.5336.7136.37262,200
Apr 01, 201936.5236.9936.3036.8536.51567,000
Mar 29, 201936.6336.7036.1136.2435.91371,000
Mar 28, 201935.7836.3335.6336.3235.99312,900
Mar 27, 201935.4636.0635.2635.7835.45383,800
Mar 26, 201934.7235.5634.7235.5435.21364,000
Mar 25, 201934.2734.7233.9034.4934.17374,900
Mar 22, 201935.7135.7134.0934.2633.95451,700
Mar 21, 201936.2836.7535.9636.0835.75906,300
Mar 20, 201937.2537.6236.4636.5136.18513,000
Mar 19, 201938.1838.1837.2637.3236.98405,900
Mar 18, 201937.6538.1237.5838.0237.67417,000
Mar 15, 201937.3337.8736.3037.4737.131,470,000
Mar 14, 201937.2237.5937.0837.4537.11310,300
Mar 13, 201937.2837.5737.1337.2536.91507,600
Mar 12, 201937.4237.6437.1137.1736.83340,600
Mar 11, 201937.3137.4337.0037.4337.09359,600
Mar 08, 201936.8037.3636.8037.1436.80498,700
Mar 07, 201937.3637.6536.8336.9836.64708,900
Mar 07, 20190.34 Dividend
Mar 06, 201938.3438.5137.6437.7337.05502,900
Mar 05, 201938.4838.6037.9938.4837.78313,800
Mar 04, 201938.5638.7138.0738.4837.78659,200
Mar 01, 201938.6738.7438.1738.5537.85444,400
Feb 28, 201938.3838.6238.2738.3937.70267,600
Feb 27, 201937.8738.3737.7238.3737.68261,700
Feb 26, 201938.2938.4637.8637.8837.19316,300
Feb 25, 201938.9339.1438.3838.4937.79429,400
Feb 22, 201938.5438.7738.3738.7238.02426,100
Feb 21, 201938.6538.6738.1638.5137.81276,600
Feb 20, 201938.2438.7237.9738.7138.01416,500
Feb 19, 201937.5738.3637.5238.2537.56511,100
Feb 15, 201937.2537.8737.2537.8437.151,256,400
Feb 14, 201937.2037.4736.9937.0336.36547,000
Feb 13, 201937.2637.6837.0837.5636.88405,600
Feb 12, 201937.1337.4137.0737.2536.58336,300
Feb 11, 201936.1736.9836.1036.9736.30770,300
Feb 08, 201936.5236.7535.9735.9735.32382,200
Feb 07, 201936.3636.9436.2336.6035.94637,000
Feb 06, 201936.1336.4035.8536.2735.61307,600
Feb 05, 201936.3536.5335.9736.2835.62442,900
Feb 04, 201935.7936.4135.5636.3235.66401,300
Feb 01, 201935.5035.9535.5035.8135.16433,000
Jan 31, 201935.0435.4034.5635.3734.73949,100
Jan 30, 201935.3035.5734.9935.2834.64422,700
Jan 29, 201934.3135.3334.3135.1634.52414,500
Jan 28, 201934.5435.1934.3835.0234.39497,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...