United Bankshares, Inc. - Common Stock (UBSI)

Historical Prices For United Bankshares, Inc. - Common Stock (UBSI)

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	38.25	38.63	38.13	38.41	568,118	38.41
7/02/2025	37.72	38.08	37.43	38.05	808,608	38.05
7/01/2025	36.40	38.05	36.27	37.56	1,268,344	37.56
6/30/2025	36.68	36.79	36.40	36.43	844,806	36.43
6/27/2025	36.83	36.88	36.28	36.43	2,408,128	36.43
6/26/2025	36.22	36.81	36.19	36.76	575,306	36.76
6/25/2025	36.39	36.39	36.02	36.08	1,401,724	36.08
6/24/2025	36.04	36.80	36.03	36.44	1,206,331	36.44
6/23/2025	34.83	35.91	34.81	35.90	964,862	35.90
6/20/2025	34.88	35.13	34.63	34.93	2,147,665	34.93
6/18/2025	34.48	35.08	34.34	34.77	790,806	34.77
6/17/2025	34.63	34.96	34.52	34.60	679,496	34.60
6/16/2025	35.62	35.62	34.88	34.96	792,632	34.96
6/13/2025	35.32	35.67	35.05	35.23	551,101	35.23
6/12/2025	36.29	36.40	35.87	36.33	434,775	35.96
6/11/2025	37.21	37.21	36.33	36.48	600,059	36.11
6/10/2025	36.61	37.25	36.48	37.06	580,223	36.68
6/09/2025	36.53	36.93	36.39	36.56	532,926	36.19
6/06/2025	36.16	36.40	35.95	36.36	503,262	35.99
6/05/2025	35.73	35.86	35.37	35.65	459,013	35.29
6/04/2025	36.20	36.40	35.70	35.72	419,775	35.36
6/03/2025	35.71	36.38	35.61	36.29	439,667	35.92
6/02/2025	35.94	36.13	35.43	35.84	452,884	35.48
5/30/2025	36.05	36.37	35.97	36.14	764,629	35.77
5/29/2025	36.13	36.39	35.95	36.38	536,583	36.01
5/28/2025	36.70	36.88	36.05	36.09	489,894	35.72
5/27/2025	36.38	36.85	36.04	36.83	539,793	36.45
5/23/2025	35.42	36.18	35.42	36.01	539,687	35.64
5/22/2025	35.93	36.48	35.81	36.13	683,866	35.76
5/21/2025	36.80	37.18	36.04	36.06	553,786	35.69
5/20/2025	37.19	37.40	37.12	37.18	446,358	36.80
5/19/2025	36.80	37.35	36.80	37.32	530,532	36.94
5/16/2025	37.32	37.32	36.96	37.22	568,756	36.84
5/15/2025	37.10	37.37	36.97	37.32	511,264	36.94
5/14/2025	37.02	37.26	36.84	37.02	482,880	36.64
5/13/2025	36.39	37.46	36.39	37.24	524,329	36.86
5/12/2025	36.78	37.25	36.49	37.09	879,646	36.71
5/09/2025	35.52	35.86	35.34	35.49	339,485	35.13
5/08/2025	35.39	36.00	35.34	35.82	484,572	35.46
5/07/2025	35.36	35.46	34.94	35.03	561,287	34.67
5/06/2025	35.02	35.29	34.69	34.96	416,376	34.60
5/05/2025	34.87	35.64	34.87	35.29	494,050	34.93
5/02/2025	34.88	35.30	34.66	35.27	547,683	34.91
5/01/2025	34.00	34.73	33.87	34.47	720,813	34.12
4/30/2025	34.03	34.59	33.70	34.29	1,045,481	33.94
4/29/2025	34.15	34.44	33.73	34.41	829,317	34.06
4/28/2025	34.19	34.40	33.74	34.20	746,176	33.85
4/25/2025	34.21	34.64	33.79	34.09	731,743	33.74
4/24/2025	34.17	34.59	33.77	34.46	935,810	34.11
4/23/2025	34.65	35.39	34.09	34.47	1,108,702	34.12
4/22/2025	33.75	34.06	33.03	33.93	744,307	33.58
4/21/2025	33.32	33.33	32.81	32.95	898,765	32.61
4/17/2025	33.43	34.05	33.00	33.51	2,561,141	33.17
4/16/2025	32.62	33.51	32.50	33.44	1,444,751	33.10
4/15/2025	32.18	32.93	32.18	32.57	594,479	32.24
4/14/2025	32.08	32.70	31.45	32.28	640,743	31.95
4/11/2025	31.49	32.09	31.12	31.84	783,838	31.52
4/10/2025	33.01	33.12	30.64	31.75	1,161,980	31.43
4/09/2025	31.10	33.99	30.83	33.44	1,370,485	33.10
4/08/2025	32.30	32.98	30.97	31.50	1,302,622	31.18
4/07/2025	31.00	32.71	30.66	31.59	1,565,498	31.27
4/04/2025	31.28	31.64	30.50	31.45	1,570,022	31.13