United Bankshares, Inc. - Common Stock (UBSI)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	37.21	37.34	36.67	36.89	626,605	36.89
9/30/2025	37.15	37.41	36.78	37.21	563,096	37.21
9/29/2025	37.50	37.50	36.81	37.24	653,746	37.24
9/26/2025	37.46	37.70	37.20	37.35	592,847	37.35
9/25/2025	37.49	37.50	37.17	37.32	495,194	37.32
9/24/2025	37.15	37.59	37.14	37.53	624,149	37.53
9/23/2025	37.12	37.82	37.06	37.15	581,623	37.15
9/22/2025	37.28	37.54	36.95	37.15	535,152	37.15
9/19/2025	37.74	37.88	37.22	37.53	1,660,963	37.53
9/18/2025	37.37	37.95	37.14	37.93	676,877	37.93
9/17/2025	36.94	37.97	36.92	37.16	924,365	37.16
9/16/2025	37.16	37.39	36.49	36.84	696,556	36.84
9/15/2025	37.57	37.66	37.09	37.15	608,797	37.15
9/12/2025	37.62	37.67	37.23	37.43	322,803	37.43
9/11/2025	37.80	38.12	37.65	38.09	518,415	37.72
9/10/2025	37.63	38.05	37.63	37.83	351,895	37.46
9/09/2025	38.12	38.26	37.67	37.78	478,549	37.41
9/08/2025	38.35	38.39	37.66	38.21	397,118	37.84
9/05/2025	38.80	39.11	38.07	38.27	502,972	37.90
9/04/2025	38.30	38.67	38.09	38.65	397,643	38.27
9/03/2025	37.87	38.38	37.75	38.05	408,539	37.68
9/02/2025	37.98	38.21	37.58	38.01	445,856	37.64
8/29/2025	38.53	38.73	38.29	38.34	512,627	37.97
8/28/2025	38.83	38.83	38.17	38.46	574,628	38.09
8/27/2025	38.30	38.85	38.30	38.68	631,313	38.30
8/26/2025	38.14	38.69	38.09	38.50	685,418	38.13
8/25/2025	38.48	38.66	38.13	38.14	521,008	37.77
8/22/2025	37.12	38.85	37.09	38.73	778,061	38.35
8/21/2025	36.85	37.16	36.80	36.91	446,091	36.55
8/20/2025	37.36	37.40	36.96	37.06	479,396	36.70
8/19/2025	37.15	37.58	36.99	37.20	503,036	36.84
8/18/2025	36.83	37.22	36.68	37.21	487,385	36.85
8/15/2025	37.83	37.85	36.87	36.89	598,443	36.53
8/14/2025	37.44	37.80	37.13	37.73	670,614	37.36
8/13/2025	37.25	37.89	37.01	37.85	730,369	37.48
8/12/2025	36.69	37.10	35.37	37.08	765,372	36.72
8/11/2025	35.76	36.00	35.69	35.88	667,411	35.53
8/08/2025	35.65	35.84	35.40	35.75	420,457	35.40
8/07/2025	35.82	35.82	35.20	35.37	566,774	35.03
8/06/2025	35.85	36.00	35.59	35.62	494,156	35.27
8/05/2025	35.84	36.03	35.37	35.78	652,390	35.43
8/04/2025	35.56	35.81	35.18	35.77	803,074	35.42
8/01/2025	35.20	35.28	34.48	35.03	782,593	34.69
7/31/2025	35.44	35.80	35.40	35.52	782,237	35.17
7/30/2025	36.34	36.50	35.61	35.84	627,124	35.49
7/29/2025	37.06	37.06	36.18	36.19	646,833	35.84
7/28/2025	36.34	36.88	36.29	36.81	882,617	36.45
7/25/2025	36.71	36.74	36.08	36.20	755,848	35.85
7/24/2025	37.17	37.47	36.45	36.59	1,070,396	36.23
7/23/2025	37.33	37.33	36.57	36.86	970,535	36.50
7/22/2025	37.15	37.44	37.01	37.10	876,490	36.74
7/21/2025	37.48	37.80	37.14	37.15	643,174	36.79
7/18/2025	37.73	37.73	37.15	37.30	2,669,971	36.94
7/17/2025	36.65	37.51	36.55	37.48	946,013	37.12
7/16/2025	36.63	37.08	35.97	36.73	1,075,817	36.37
7/15/2025	37.88	37.89	36.54	36.57	676,685	36.21
7/14/2025	37.46	37.99	37.29	37.95	684,025	37.58
7/11/2025	37.98	37.98	37.56	37.58	625,424	37.22
7/10/2025	38.13	38.55	37.96	38.24	661,678	37.87
7/09/2025	38.45	38.45	37.94	38.13	486,909	37.76
7/08/2025	38.18	38.55	37.80	38.21	750,953	37.84
7/07/2025	38.08	38.49	37.52	37.78	869,437	37.41
7/03/2025	38.25	38.63	38.13	38.41	568,118	38.04
7/02/2025	37.72	38.03	37.43	38.05	808,608	37.68