United Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	37.25	37.89	37.01	37.85	37.85	2.08%	730,369
Aug 12, 2025	36.69	37.10	35.37	37.08	37.08	3.34%	765,372
Aug 11, 2025	35.76	36.00	35.69	35.88	35.88	0.36%	667,411
Aug 8, 2025	35.65	35.84	35.40	35.75	35.75	1.07%	420,457
Aug 7, 2025	35.82	35.82	35.20	35.37	35.37	-0.70%	566,774
Aug 6, 2025	35.85	36.00	35.59	35.62	35.62	-0.45%	494,156
Aug 5, 2025	35.84	36.03	35.37	35.78	35.78	0.03%	652,390
Aug 4, 2025	35.56	35.81	35.18	35.77	35.77	2.11%	803,074
Aug 1, 2025	35.20	35.28	34.48	35.03	35.03	-1.38%	782,593
Jul 31, 2025	35.44	35.80	35.40	35.52	35.52	-0.89%	782,237
Jul 30, 2025	36.34	36.50	35.61	35.84	35.84	-0.97%	627,139
Jul 29, 2025	37.06	37.06	36.18	36.19	36.19	-1.68%	646,832
Jul 28, 2025	36.34	36.89	36.29	36.81	36.81	1.69%	882,617
Jul 25, 2025	36.71	36.74	36.08	36.20	36.20	-1.07%	755,848
Jul 24, 2025	37.17	37.47	36.45	36.59	36.59	-0.73%	1,070,396
Jul 23, 2025	37.33	37.33	36.57	36.86	36.86	-0.65%	970,535
Jul 22, 2025	37.15	37.44	37.01	37.10	37.10	-0.13%	876,490
Jul 21, 2025	37.48	37.80	37.14	37.15	37.15	-0.40%	643,174
Jul 18, 2025	37.73	37.73	37.15	37.30	37.30	-0.48%	2,669,971
Jul 17, 2025	36.65	37.51	36.55	37.48	37.48	2.04%	946,013
Jul 16, 2025	36.63	37.08	35.97	36.73	36.73	0.44%	1,075,817
Jul 15, 2025	37.88	37.89	36.54	36.57	36.57	-3.64%	676,685
Jul 14, 2025	37.46	37.99	37.29	37.95	37.95	0.98%	684,025
Jul 11, 2025	37.98	37.98	37.56	37.58	37.58	-1.73%	625,424
Jul 10, 2025	38.13	38.55	37.96	38.24	38.24	0.29%	661,678
Jul 9, 2025	38.45	38.45	37.94	38.13	38.13	-0.21%	486,909
Jul 8, 2025	38.18	38.55	37.80	38.21	38.21	1.14%	750,953
Jul 7, 2025	38.08	38.49	37.52	37.78	37.78	-1.64%	869,437
Jul 3, 2025	38.25	38.64	38.13	38.41	38.41	0.95%	568,118
Jul 2, 2025	37.72	38.08	37.43	38.05	38.05	1.30%	808,608
Jul 1, 2025	36.40	38.05	36.27	37.56	37.56	3.10%	1,268,344
Jun 30, 2025	36.68	36.79	36.40	36.43	36.43	-	844,806
Jun 27, 2025	36.83	36.88	36.28	36.43	36.43	-0.90%	2,408,128
Jun 26, 2025	36.22	36.81	36.19	36.76	36.76	1.88%	575,306
Jun 25, 2025	36.39	36.39	36.02	36.08	36.08	-0.99%	1,401,724
Jun 24, 2025	36.04	36.80	36.03	36.44	36.44	1.50%	1,206,331
Jun 23, 2025	34.83	35.91	34.81	35.90	35.90	2.78%	964,862
Jun 20, 2025	34.88	35.13	34.63	34.93	34.93	0.46%	2,147,665
Jun 18, 2025	34.48	35.08	34.34	34.77	34.77	0.49%	790,806
Jun 17, 2025	34.63	34.96	34.52	34.60	34.60	-1.03%	679,496
Jun 16, 2025	35.62	35.62	34.88	34.96	34.96	-0.77%	792,633
Jun 13, 2025	35.32	35.68	35.06	35.23	35.23	-3.03%	551,101
Jun 12, 2025	36.29	36.40	35.87	36.33	35.95	-0.41%	434,775
Jun 11, 2025	37.21	37.21	36.33	36.48	36.10	-1.57%	600,059
Jun 10, 2025	36.61	37.25	36.48	37.06	36.68	1.37%	580,223
Jun 9, 2025	36.53	36.93	36.39	36.56	36.18	0.55%	532,926
Jun 6, 2025	36.16	36.40	35.96	36.36	35.98	1.99%	503,262
Jun 5, 2025	35.73	35.86	35.37	35.65	35.28	-0.20%	459,013
Jun 4, 2025	36.20	36.40	35.70	35.72	35.35	-1.57%	419,775
Jun 3, 2025	35.71	36.38	35.61	36.29	35.91	1.24%	439,667