United Bankshares Inc. (UBSI)
NASDAQ: UBSI
· Real-Time Price · USD
37.19
0.46 (1.25%)
At close: Oct 03, 2025, 3:59 PM
37.19
0.00%
After-hours: Oct 03, 2025, 04:20 PM EDT
UBSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 36.83 | 37.36 | 36.83 | 37.19 | 37.19 | 1.25% | 701,102 |
| Oct 2, 2025 | 36.83 | 37.26 | 36.49 | 36.73 | 36.73 | -0.43% | 543,631 |
| Oct 1, 2025 | 37.21 | 37.34 | 36.67 | 36.89 | 36.89 | -0.86% | 626,605 |
| Sep 30, 2025 | 37.15 | 37.42 | 36.78 | 37.21 | 37.21 | -0.08% | 563,100 |
| Sep 29, 2025 | 37.50 | 37.50 | 36.81 | 37.24 | 37.24 | -0.29% | 653,746 |
| Sep 26, 2025 | 37.46 | 37.70 | 37.20 | 37.35 | 37.35 | 0.08% | 566,630 |
| Sep 25, 2025 | 37.49 | 37.50 | 37.17 | 37.32 | 37.32 | -0.56% | 495,200 |
| Sep 24, 2025 | 37.15 | 37.59 | 37.14 | 37.53 | 37.53 | 1.02% | 624,149 |
| Sep 23, 2025 | 37.12 | 37.82 | 37.06 | 37.15 | 37.15 | 0.00% | 581,623 |
| Sep 22, 2025 | 37.28 | 37.54 | 36.96 | 37.15 | 37.15 | -1.01% | 535,200 |
| Sep 19, 2025 | 37.74 | 37.88 | 37.22 | 37.53 | 37.53 | -1.05% | 1,661,000 |
| Sep 18, 2025 | 37.37 | 37.95 | 37.14 | 37.93 | 37.93 | 2.07% | 676,900 |
| Sep 17, 2025 | 36.94 | 37.97 | 36.92 | 37.16 | 37.16 | 0.87% | 924,400 |
| Sep 16, 2025 | 37.16 | 37.39 | 36.49 | 36.84 | 36.84 | -0.83% | 696,600 |
| Sep 15, 2025 | 37.57 | 37.66 | 37.09 | 37.15 | 37.15 | -0.75% | 608,800 |
| Sep 12, 2025 | 37.62 | 37.67 | 37.23 | 37.43 | 37.43 | -1.73% | 322,803 |
| Sep 11, 2025 | 37.80 | 38.12 | 37.65 | 38.09 | 37.72 | 0.69% | 518,415 |
| Sep 10, 2025 | 37.63 | 38.05 | 37.63 | 37.83 | 37.46 | 0.13% | 351,900 |
| Sep 9, 2025 | 38.12 | 38.26 | 37.67 | 37.78 | 37.41 | -1.13% | 478,549 |
| Sep 8, 2025 | 38.35 | 38.39 | 37.66 | 38.21 | 37.84 | -0.16% | 397,118 |
Page 1 of 136