U.S. Markets open in 39 mins

United Bankshares, Inc. (UBSI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.59-0.98 (-3.10%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2020------
Nov 25, 202031.0031.0030.3430.5930.59333,400
Nov 24, 202030.5831.6930.5231.5731.57492,000
Nov 23, 202030.0530.2529.5529.8129.81519,000
Nov 20, 202028.6429.4628.0029.3729.37455,500
Nov 19, 202029.1129.6529.1129.5229.52459,400
Nov 18, 202030.9331.1030.1430.1830.18436,600
Nov 17, 202030.1630.6829.8630.6330.63449,100
Nov 16, 202030.3630.9629.8430.9030.90531,200
Nov 13, 202028.7329.3128.5229.1429.14375,800
Nov 12, 202028.4128.5027.8728.2228.22431,600
Nov 11, 202029.7029.7028.5629.1029.10374,800
Nov 10, 202029.6530.2429.2629.6729.67613,400
Nov 09, 202028.6730.6328.5729.3029.301,236,900
Nov 06, 202027.1627.1725.9626.1026.10420,200
Nov 05, 202025.4226.9725.4226.7926.79583,000
Nov 04, 202026.8427.2325.4725.5025.50576,500
Nov 03, 202027.5528.1827.2727.9427.94660,600
Nov 02, 202026.7327.1726.1327.0427.04684,900
Oct 30, 202025.4026.3425.4026.2326.235,103,300
Oct 29, 202025.0025.7424.5025.5925.59918,200
Oct 28, 202024.9425.7724.9425.1125.11755,600
Oct 27, 202026.0526.4925.4725.5125.51991,400
Oct 26, 202025.6226.0625.1626.0326.03918,000
Oct 23, 202026.0027.0025.4126.0726.07870,300
Oct 22, 202024.9525.9924.5525.9125.91913,600
Oct 21, 202024.4824.9524.4424.7924.79439,100
Oct 20, 202024.1524.8224.1524.5424.54738,800
Oct 19, 202024.4624.6323.7923.8323.83337,500
Oct 16, 202023.9724.3523.6324.2724.27364,000
Oct 15, 202023.2524.2123.2124.1424.14412,700
Oct 14, 202023.7324.2323.5023.5223.52390,800
Oct 13, 202024.3424.6023.7123.8423.84442,600
Oct 12, 202024.4624.9124.3824.7524.75424,900
Oct 09, 202025.0925.2824.2624.5624.56467,700
Oct 08, 202025.0125.0124.5924.8124.81568,800
Oct 07, 202024.3125.0924.3124.7524.75572,700
Oct 06, 202024.5825.1524.0224.1224.12765,100
Oct 05, 202023.7324.3023.6824.2324.23559,000
Oct 02, 202022.3923.7022.1323.5023.501,020,400
Oct 01, 202021.5722.2321.1922.2022.201,037,200
Sep 30, 202021.2621.6821.1621.4721.47651,900
Sep 29, 202021.6721.7920.7721.2021.20558,200
Sep 28, 202021.4122.0221.3521.7021.70484,700
Sep 25, 202020.7121.1420.5721.0021.00484,300
Sep 24, 202020.8921.7020.6820.9920.99642,000
Sep 23, 202021.3821.8820.8420.8620.861,029,300
Sep 22, 202021.8822.3021.2021.3821.381,000,800
Sep 21, 202023.0924.0621.5321.7921.791,358,800
Sep 18, 202024.4524.4523.6323.7023.702,028,200
Sep 17, 202024.3624.7524.0124.0624.06632,100
Sep 16, 202024.8925.3224.6724.7924.79571,800
Sep 15, 202025.3325.3324.7424.9224.92465,500
Sep 14, 202024.7625.3724.7625.2325.23381,700
Sep 11, 202024.7024.9024.3824.7824.78447,200
Sep 10, 202025.2125.3324.5124.6324.63395,700
Sep 10, 20200.35 Dividend
Sep 09, 202025.8925.8925.0125.4425.09493,100
Sep 08, 202026.7226.7525.3625.7225.37470,100
Sep 04, 202026.7927.1826.4627.0426.67408,800
Sep 03, 202026.1527.1225.9826.1025.74387,200
Sep 02, 202026.0726.2925.7626.0225.66324,000
Sep 01, 202026.0026.2625.6726.1225.76306,000
Aug 31, 202026.1426.6426.0926.1425.78454,700
Aug 28, 202027.0427.0426.1026.3225.96259,800
Aug 27, 202026.4026.9126.2726.6526.28513,600
Aug 26, 202027.2027.2026.2826.3125.95327,100
Aug 25, 202027.7227.8727.0927.3126.93205,700
Aug 24, 202026.5727.3926.2027.3927.01284,300
Aug 21, 202026.4826.7025.9326.3425.98380,300
Aug 20, 202026.8727.1626.4526.5126.15417,000
Aug 19, 202027.1927.8427.0527.4627.08233,500
Aug 18, 202028.0128.0127.0127.1126.74298,300
Aug 17, 202028.4628.6727.9828.0727.68265,800
Aug 14, 202027.9928.9627.8828.6928.30281,100
Aug 13, 202028.4228.8028.2428.3427.95302,600
Aug 12, 202029.9730.0628.4628.7928.39478,200
Aug 11, 202029.6930.0729.0129.2228.82438,600
Aug 10, 202028.7829.7528.5228.9928.59389,700
Aug 07, 202026.8328.5526.5828.5528.16456,400
Aug 06, 202027.0127.3126.7026.9826.61268,600
Aug 05, 202026.6827.2426.5127.1626.79271,600
Aug 04, 202026.6126.6126.1026.4726.11279,100
Aug 03, 202026.5226.8826.0326.6426.27349,800
Jul 31, 202027.0127.1426.0326.3225.961,588,000
Jul 30, 202027.3027.7226.7327.1826.81310,900
Jul 29, 202027.4628.0627.1128.0427.65369,400
Jul 28, 202027.3027.9127.3027.4227.04348,900
Jul 27, 202028.3728.5927.2027.5227.14644,900
Jul 24, 202028.5829.0928.5028.7428.34541,600
Jul 23, 202027.4728.2227.1228.0827.69454,100
Jul 22, 202027.6728.0327.1727.5127.13551,900
Jul 21, 202026.7228.1426.0728.1027.71502,900
Jul 20, 202026.6426.9526.1726.2725.91365,900
Jul 17, 202027.6027.9526.9126.9526.58331,600
Jul 16, 202027.5128.3427.3027.7627.38411,100
Jul 15, 202027.0027.9726.9827.8327.45536,200
Jul 14, 202026.3126.6325.7626.2025.84325,500
Jul 13, 202026.4227.0025.6926.4126.05474,000
Jul 10, 202024.6525.9924.6525.9425.58474,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...