UBSI - United Bankshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201833.5533.7932.5132.5232.52646,800
Dec 10, 201833.9033.9032.9033.1833.18425,000
Dec 07, 201833.7634.4433.5133.9233.92446,800
Dec 06, 201833.5934.0233.2333.8733.87528,100
Dec 04, 201835.9736.1033.9134.1034.10577,100
Dec 03, 201836.4536.4535.4536.0536.05430,900
Nov 30, 201835.5736.3435.5736.1736.17496,300
Nov 29, 201835.4635.9035.1835.7235.72344,200
Nov 28, 201835.4235.7434.6035.7035.70382,600
Nov 27, 201835.0435.4234.9635.4135.41360,200
Nov 26, 201835.1435.7635.0335.1135.11421,900
Nov 23, 201834.1435.0634.1134.7734.77209,300
Nov 21, 201834.2734.9934.0434.3934.39308,400
Nov 20, 201834.6635.1934.1334.2134.21601,200
Nov 19, 201835.4635.9834.9735.1835.18502,600
Nov 16, 201835.0135.4934.8635.4635.46473,600
Nov 15, 201834.2235.4934.0935.3435.34396,200
Nov 14, 201835.0135.2834.0334.5534.55404,300
Nov 13, 201834.4935.1034.4234.7534.75369,400
Nov 12, 201834.4735.1534.3434.3834.38402,300
Nov 09, 201834.9635.1334.2534.4534.45390,800
Nov 08, 201834.7235.1634.6235.0635.06358,800
Nov 07, 201835.3635.6234.4634.9334.93419,900
Nov 06, 201835.1235.4334.7435.3535.35512,500
Nov 05, 201834.5035.1534.3735.1135.11892,700
Nov 02, 201834.1834.5333.8834.4934.49615,000
Nov 01, 201833.3733.9833.2333.8933.89533,300
Oct 31, 201833.7233.7333.0733.1733.17806,800
Oct 30, 201833.0433.6032.7933.3233.32569,500
Oct 29, 201832.0533.3132.0532.8932.89584,700
Oct 26, 201831.6232.1031.0131.8531.85582,000
Oct 25, 201831.3432.6431.1032.1132.11939,300
Oct 24, 201832.7632.8231.5931.6631.66663,600
Oct 23, 201832.5833.4632.5832.9332.93473,700
Oct 22, 201833.8334.1432.8333.0533.05352,500
Oct 19, 201833.7834.2933.5333.7333.73431,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...