United Bankshares (UBSI) went public on March 26, 1990, when it opened at a split-adjusted price of $1.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $47.07 | $48.03 | $46.32 | $47.83 | 3,150,128 |
August 2026 | $48.65 | $49.62 | $46.85 | $47.13 | 15,674,429 |
July 2026 | $45.87 | $49.27 | $45.03 | $48.45 | 23,393,300 |
June 2026 | $42.68 | $46.50 | $41.86 | $45.83 | 23,522,600 |
May 2026 | $43.43 | $43.88 | $41.08 | $43.04 | 14,605,500 |
April 2026 | $41.11 | $44.57 | $40.77 | $43.44 | 18,136,400 |
March 2026 | $40.26 | $41.35 | $37.77 | $41.07 | 25,012,200 |
February 2026 | $41.61 | $45.10 | $40.30 | $40.55 | 15,147,000 |
January 2026 | $37.65 | $42.99 | $37.24 | $41.57 | 20,214,500 |
December 2025 | $36.14 | $39.79 | $36.14 | $37.71 | 16,690,200 |
November 2025 | $34.68 | $37.08 | $33.73 | $36.22 | 12,597,800 |
October 2025 | $36.19 | $37.02 | $33.16 | $34.81 | 18,257,800 |
September 2025 | $36.58 | $37.67 | $35.49 | $36.19 | 12,410,900 |
August 2025 | $33.90 | $37.42 | $33.21 | $36.92 | 12,770,600 |
July 2025 | $35.06 | $37.21 | $34.09 | $34.21 | 19,346,900 |
June 2025 | $34.26 | $35.52 | $33.07 | $35.08 | 16,785,400 |
May 2025 | $32.41 | $35.71 | $32.29 | $34.45 | 11,616,300 |
April 2025 | $32.84 | $33.74 | $29.08 | $32.69 | 22,869,900 |
March 2025 | $34.15 | $34.74 | $31.88 | $33.05 | 18,987,300 |
February 2025 | $35.56 | $37.05 | $32.93 | $34.08 | 13,482,000 |
January 2025 | $35.69 | $37.30 | $33.27 | $36.30 | 12,515,000 |
December 2024 | $39.69 | $39.86 | $35.03 | $35.41 | 11,106,300 |
November 2024 | $35.41 | $41.52 | $34.33 | $39.50 | 11,749,900 |
October 2024 | $34.47 | $36.44 | $32.99 | $35.21 | 10,092,600 |
September 2024 | $35.55 | $36.33 | $32.72 | $34.67 | 10,047,000 |