UBSI - United Bankshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201937.2537.8737.2537.8437.841,247,900
Feb 14, 201937.2037.4736.9937.0337.03547,000
Feb 13, 201937.2637.6837.0837.5637.56405,600
Feb 12, 201937.1337.4137.0737.2537.25336,300
Feb 11, 201936.1736.9836.1036.9736.97770,300
Feb 08, 201936.5236.7535.9735.9735.97382,200
Feb 07, 201936.3636.9436.2336.6036.60637,000
Feb 06, 201936.1336.4035.8536.2736.27307,600
Feb 05, 201936.3536.5335.9736.2836.28442,900
Feb 04, 201935.7936.4135.5636.3236.32401,300
Feb 01, 201935.5035.9535.5035.8135.81433,000
Jan 31, 201935.0435.4034.5635.3735.37949,100
Jan 30, 201935.3035.5734.9935.2835.28422,700
Jan 29, 201934.3135.3334.3135.1635.16414,500
Jan 28, 201934.5435.1934.3835.0235.02497,100
Jan 25, 201934.7034.8634.2934.6934.69422,700
Jan 24, 201934.4334.7734.0034.4334.43349,800
Jan 23, 201934.8534.9334.3234.6034.60311,900
Jan 22, 201934.6935.0834.4734.8034.80433,700
Jan 18, 201934.7535.2134.5135.0835.08565,400
Jan 17, 201934.5534.9134.3734.7334.73624,400
Jan 16, 201934.2934.7934.0034.7234.72344,400
Jan 15, 201933.9034.3433.4133.9733.97310,600
Jan 14, 201933.5734.1833.4933.9433.94443,400
Jan 11, 201933.2633.8433.0833.7833.78485,100
Jan 10, 201933.2133.4832.8933.4433.44347,500
Jan 09, 201933.3733.5032.8433.3533.35636,900
Jan 08, 201932.9633.4032.3733.3733.37487,900
Jan 07, 201932.3032.9532.0832.6332.63481,400
Jan 04, 201932.0532.6932.0432.4632.46455,400
Jan 03, 201931.6632.2131.3331.5931.59510,900
Jan 02, 201930.9031.8830.6731.8131.81472,700
Dec 31, 201831.0831.2030.5531.1131.11605,400
Dec 28, 201830.5931.2930.4330.8730.87658,500
Dec 27, 201830.0131.8029.1330.4230.42624,600
Dec 26, 201829.4630.6329.1630.5530.55662,400
Dec 24, 201829.3130.0429.1829.2129.21425,200
Dec 21, 201830.1830.9029.5129.6129.611,805,700
Dec 20, 201829.6030.5029.6030.2730.27771,700
Dec 19, 201830.8531.5029.7129.7929.79676,300
Dec 18, 201831.9132.3030.8730.9030.90460,000
Dec 17, 201831.5932.3431.2831.6831.68637,100
Dec 14, 201832.0632.6731.5331.6131.61427,700
Dec 13, 201833.2033.2632.2432.2832.28392,000
Dec 13, 20180.34 Dividend
Dec 12, 201833.0633.5332.6033.2932.95489,300
Dec 11, 201833.5533.7932.5132.5232.19646,800
Dec 10, 201833.9033.9032.9033.1832.84425,000
Dec 07, 201833.7634.4433.5133.9233.57446,800
Dec 06, 201833.5934.0233.2333.8733.52528,100
Dec 04, 201835.9736.1033.9134.1033.75577,100
Dec 03, 201836.4536.4535.4536.0535.68430,900
Nov 30, 201835.5736.3435.5736.1735.80496,300
Nov 29, 201835.4635.9035.1835.7235.36344,200
Nov 28, 201835.4235.7434.6035.7035.34382,600
Nov 27, 201835.0435.4234.9635.4135.05360,200
Nov 26, 201835.1435.7635.0335.1134.75421,900
Nov 23, 201834.1435.0634.1134.7734.41209,300
Nov 21, 201834.2734.9934.0434.3934.04308,400
Nov 20, 201834.6635.1934.1334.2133.86601,200
Nov 19, 201835.4635.9834.9735.1834.82502,600
Nov 16, 201835.0135.4934.8635.4635.10473,600
Nov 15, 201834.2235.4934.0935.3434.98396,200
Nov 14, 201835.0135.2834.0334.5534.20404,300
Nov 13, 201834.4935.1034.4234.7534.40369,400
Nov 12, 201834.4735.1534.3434.3834.03402,300
Nov 09, 201834.9635.1334.2534.4534.10390,800
Nov 08, 201834.7235.1634.6235.0634.70358,800
Nov 07, 201835.3635.6234.4634.9334.57419,900
Nov 06, 201835.1235.4334.7435.3534.99512,500
Nov 05, 201834.5035.1534.3735.1134.75892,700
Nov 02, 201834.1834.5333.8834.4934.14615,000
Nov 01, 201833.3733.9833.2333.8933.54533,300
Oct 31, 201833.7233.7333.0733.1732.83806,800
Oct 30, 201833.0433.6032.7933.3232.98569,500
Oct 29, 201832.0533.3132.0532.8932.55584,700
Oct 26, 201831.6232.1031.0131.8531.52582,000
Oct 25, 201831.3432.6431.1032.1131.78939,300
Oct 24, 201832.7632.8231.5931.6631.34663,600
Oct 23, 201832.5833.4632.5832.9332.59473,700
Oct 22, 201833.8334.1432.8333.0532.71352,500
Oct 19, 201833.7834.2933.5333.7333.39431,700
Oct 18, 201834.4034.6333.8333.9533.60383,800
Oct 17, 201834.1334.8033.8034.4934.14338,200
Oct 16, 201834.1134.3733.4134.3233.97406,000
Oct 15, 201833.5734.2833.4134.0233.67432,800
Oct 12, 201834.7535.1732.6933.6433.30720,800
Oct 11, 201835.4835.5934.4234.4434.09495,500
Oct 10, 201836.0936.5635.5335.5535.19396,600
Oct 09, 201836.0636.2535.8336.0935.72387,800
Oct 08, 201835.7936.3335.5436.1635.79266,300
Oct 05, 201836.2936.3135.7135.8235.45342,100
Oct 04, 201836.2636.6835.6236.1035.73599,800
Oct 03, 201835.6036.3835.3936.3135.941,153,200
Oct 02, 201835.7535.8635.3435.5135.15567,800
Oct 01, 201836.6936.8435.6835.7735.40470,000
Sep 28, 201836.1536.5736.0536.3535.98526,200
Sep 27, 201836.5536.8536.1536.2035.83395,300
Sep 26, 201837.6037.6536.2536.4036.03530,100
Sep 25, 201837.5037.6537.3037.5037.12343,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...