Dark

UBSI
United Bankshares Inc
stock NASDAQ

Market Open

Oct 1, 2026 2:14:43 PM EDT

46.05USD+0.239%(+0.11)636,619

46.05Bid 46.07Ask 0.02Spread

Pre-market

Sep 30, 2026 9:29:30 AM EDT

46.26USD+0.697%(+0.32)0

After-hours

Sep 30, 2026 4:48:30 PM EDT

46.01USD+0.152%(+0.07)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	45.7400	46.1000	45.1000	46.0500	+0.239%	636,619	0.000%
2026-09-30	46.1900	46.5400	45.6500	45.9400	-0.455%	1,133,834	+0.239%
2026-09-29	46.7200	46.9700	45.9400	46.1500	-1.220%	1,040,277	-0.217%
2026-09-28	46.9300	46.9500	46.6050	46.7200	-0.299%	952,988	-1.434%
2026-09-25	46.6700	47.2100	46.6700	46.8600	+0.709%	1,443,252	-1.729%
2026-09-24	46.4200	46.6550	46.0400	46.5300	+0.671%	1,003,824	-1.032%
2026-09-23	46.3500	46.7800	46.1500	46.2200	-0.666%	953,662	-0.368%
2026-09-22	46.8600	47.1500	46.4900	46.5300	-0.492%	1,226,181	-1.032%
2026-09-21	47.1000	47.4450	46.7400	46.7600	-0.743%	1,169,964	-1.518%
2026-09-18	46.9900	47.3100	46.5700	47.1100	+0.191%	2,968,018	-2.250%
2026-09-17	47.6900	47.8100	46.9700	47.0200	-0.634%	1,288,791	-2.063%
2026-09-16	47.8600	47.9600	46.3900	47.3200	-1.128%	1,382,943	-2.684%
2026-09-15	47.7300	48.2500	47.6300	47.8600	+0.356%	1,107,087	-3.782%
2026-09-14	47.2700	47.7900	47.2450	47.6900	+0.995%	950,401	-3.439%
2026-09-11	47.3200	47.6500	46.7750	47.2200	-0.232%	966,094	-2.478%
2026-09-10	46.9600	47.3600	46.4800	47.3300	+0.917%	907,151	-2.704%
2026-09-09	46.9500	47.3800	46.7700	46.9000	-0.783%	1,069,152	-1.812%
2026-09-08	47.6200	47.7400	47.2400	47.2700	-1.171%	741,465	-2.581%
2026-09-04	47.2700	48.0300	47.2700	47.8300	+0.504%	640,727	-3.722%
2026-09-03	47.4800	47.9417	47.3900	47.5900	+0.613%	770,794	-3.236%
2026-09-02	46.6600	47.6700	46.6150	47.3000	+1.720%	1,025,245	-2.643%
2026-09-01	47.0700	47.3100	46.3200	46.5000	-1.337%	716,830	-0.968%
2026-08-31	47.6000	47.6450	46.9550	47.1300	-0.987%	704,530	-2.292%
2026-08-28	47.7000	47.8200	47.3500	47.6000	+0.232%	854,762	-3.256%
2026-08-27	47.0900	47.5600	46.8500	47.4900	+0.084%	699,239	-3.032%
2026-08-26	47.5500	47.7200	47.1800	47.4500	+0.084%	708,455	-2.950%
2026-08-25	47.9200	47.9500	47.2700	47.4100	-0.816%	830,262	-2.869%
2026-08-24	47.8400	48.3100	47.6050	47.8000	-0.021%	1,018,805	-3.661%
2026-08-21	47.7300	48.0700	47.4850	47.8100	+0.231%	1,021,600	-3.681%
2026-08-20	47.4500	47.9800	47.2700	47.7000	+0.021%	662,991	-3.459%
2026-08-19	48.8000	48.8300	47.6250	47.6900	-2.214%	865,199	-3.439%
2026-08-18	49.1200	49.1900	48.5500	48.7700	-0.429%	672,986	-5.577%
2026-08-17	49.0000	49.3500	48.9500	48.9800	-0.589%	726,272	-5.982%
2026-08-14	48.9300	49.3200	48.8100	49.2700	+0.428%	498,181	-6.535%
2026-08-13	49.2900	49.3800	48.9300	49.0600	+0.327%	689,090	-6.135%
2026-08-12	48.5600	49.0250	48.3350	48.9000	+0.825%	623,690	-5.828%
2026-08-11	48.0900	48.6300	48.0500	48.5000	+0.937%	576,959	-5.052%
2026-08-10	48.1000	48.3500	47.6850	48.0500	-0.559%	704,914	-4.162%
2026-08-07	48.3500	48.6100	48.0950	48.3200	-0.535%	709,064	-4.698%
2026-08-06	49.4500	49.5300	48.5400	48.5800	-1.019%	699,613	-5.208%
2026-08-05	49.5100	49.5800	48.9000	49.0800	-0.587%	706,288	-6.174%
2026-08-04	48.8300	49.6200	48.6500	49.3700	+0.941%	883,524	-6.725%
2026-08-03	48.6500	49.0700	48.5000	48.9100	+0.949%	819,097	-5.847%
2026-07-31	48.4300	48.6400	48.0500	48.4500	+0.186%	1,197,326	-4.954%
2026-07-30	48.9800	49.1700	48.3050	48.3600	-1.064%	773,657	-4.777%
2026-07-29	48.7500	49.2700	48.6100	48.8800	-0.245%	1,094,162	-5.790%
2026-07-28	48.2000	49.0300	48.1200	49.0000	+2.211%	953,942	-6.020%
2026-07-27	48.0000	48.3700	47.7200	47.9400	+0.293%	997,648	-3.942%
2026-07-24	47.6000	48.0800	47.3200	47.8000	+0.929%	1,189,401	-3.661%
2026-07-23	46.8000	47.3800	46.2350	47.3600	+0.959%	1,803,550	-2.766%
2026-07-22	47.2100	47.3400	46.7950	46.9100	-0.635%	1,222,875	-1.833%
2026-07-21	47.0900	47.3300	46.6000	47.2100	+0.064%	1,012,910	-2.457%
2026-07-20	47.5700	47.6300	46.9500	47.1800	-0.841%	1,037,698	-2.395%
2026-07-17	47.8000	48.1800	47.1650	47.5800	-1.317%	1,322,080	-3.216%
2026-07-16	46.7100	48.2200	46.7100	48.2150	+3.266%	1,052,587	-4.490%
2026-07-15	46.2200	47.1050	46.2200	46.6900	+1.082%	1,014,420	-1.371%
2026-07-14	46.1500	46.3950	45.8800	46.1900	+0.087%	936,171	-0.303%
2026-07-13	46.2000	46.4050	45.8800	46.1500	+0.087%	918,616	-0.217%
2026-07-10	46.0500	46.3300	45.8500	46.1100	+0.392%	927,696	-0.130%
2026-07-09	45.4900	46.2450	45.4800	45.9300	+1.391%	955,742	+0.261%
2026-07-08	46.0100	46.0200	45.0300	45.3000	-1.821%	1,065,421	+1.656%
2026-07-07	46.6100	46.7900	46.1000	46.1400	-0.753%	801,770	-0.195%
2026-07-06	46.1500	46.6950	46.1500	46.4900	+0.237%	791,769	-0.946%
2026-07-02	47.0600	47.2500	46.0300	46.3800	-1.193%	1,086,075	-0.712%
2026-07-01	45.8700	46.9750	45.7900	46.9400	+2.422%	1,223,058	-1.896%
2026-06-30	45.4700	45.8600	45.4150	45.8300	+0.241%	927,375	+0.480%
2026-06-29	45.8150	46.1000	45.5300	45.7200	-1.060%	1,071,690	+0.722%
2026-06-26	46.3900	46.5000	46.0400	46.2100	+0.065%	2,615,348	-0.346%
2026-06-25	45.7000	46.4200	45.6400	46.1800	+1.095%	1,293,018	-0.282%
2026-06-24	45.2000	45.8000	45.1600	45.6800	+0.861%	1,466,247	+0.810%
2026-06-23	45.1100	45.3900	44.9400	45.2900	+0.756%	1,326,388	+1.678%
2026-06-22	44.4700	45.3200	44.4700	44.9500	+1.193%	855,808	+2.447%
2026-06-18	44.4900	44.9300	44.2100	44.4200	+0.520%	2,140,908	+3.670%
2026-06-17	44.8000	45.2500	43.8500	44.1900	-1.909%	1,624,855	+4.209%
2026-06-16	45.2300	45.5700	44.6900	45.0500	+0.424%	872,677	+2.220%
2026-06-15	45.8400	46.0850	44.7300	44.8600	-1.731%	900,045	+2.653%
2026-06-12	45.0600	45.6500	44.9600	45.6500	+1.490%	763,559	+0.876%
2026-06-11	45.1300	45.3000	44.6750	44.9800	+0.223%	959,803	+2.379%
2026-06-10	44.6200	45.1300	44.4600	44.8800	+1.241%	1,163,814	+2.607%
2026-06-09	44.0700	44.9500	43.9800	44.3300	+1.303%	842,318	+3.880%
2026-06-08	43.9900	44.2950	43.7050	43.7600	-0.319%	772,264	+5.233%
2026-06-05	43.7200	44.3300	43.7156	43.9000	+0.412%	641,778	+4.897%
2026-06-04	43.2900	43.7800	43.1050	43.7200	+2.677%	793,487	+5.329%
2026-06-03	43.1600	43.2400	42.5300	42.5800	-2.115%	961,130	+8.149%
2026-06-02	42.5000	43.5800	42.5000	43.5000	+2.017%	540,954	+5.862%
2026-06-01	43.0400	43.0900	42.2200	42.6400	-1.774%	989,520	+7.997%
2026-05-29	43.2800	43.6000	42.8850	43.4100	+0.300%	839,505	+6.082%
2026-05-28	43.1800	43.3300	42.7500	43.2800	-0.115%	584,277	+6.400%
2026-05-27	43.8000	44.0000	43.1400	43.3300	-0.983%	645,493	+6.277%
2026-05-26	43.2900	43.8600	43.2900	43.7600	+1.156%	805,249	+5.233%
2026-05-22	43.1800	43.6500	42.9800	43.2600	+0.395%	676,990	+6.449%
2026-05-21	42.9200	43.2700	42.6100	43.0900	-0.116%	522,353	+6.869%
2026-05-20	42.5500	43.4600	42.2400	43.1400	+2.082%	765,402	+6.745%
2026-05-19	42.4800	42.4800	41.9900	42.2600	-0.658%	746,766	+8.968%
2026-05-18	41.9400	42.7600	41.8950	42.5400	+1.843%	774,477	+8.251%
2026-05-15	42.3100	42.3100	41.4300	41.7700	-1.276%	835,276	+10.247%
2026-05-14	42.5900	42.8400	42.2100	42.3100	+0.380%	614,970	+8.840%
2026-05-13	42.4200	43.0000	41.9900	42.1500	-0.870%	830,220	+9.253%
2026-05-12	42.7500	42.7500	41.7275	42.5200	-0.141%	857,941	+8.302%
2026-05-11	43.5000	43.7800	42.3600	42.5800	-1.912%	885,550	+8.149%
2026-05-08	43.5450	43.5950	43.2300	43.4100	0.000%	635,697	+6.082%
2026-05-07	43.7500	43.8600	43.3750	43.4100	-0.709%	769,393	+6.082%
2026-05-06	44.0300	44.2500	43.6150	43.7200	+0.367%	737,028	+5.329%
2026-05-05	43.1300	43.7300	43.1100	43.5600	+1.067%	656,153	+5.716%
2026-05-04	43.3400	43.7800	42.9300	43.1000	-1.328%	746,755	+6.845%
2026-05-01	43.8000	44.1000	43.4100	43.6800	-0.297%	675,354	+5.426%
2026-04-30	43.0150	44.1150	42.9700	43.8100	+1.108%	944,013	+5.113%
2026-04-29	43.7500	44.1900	43.1300	43.3300	-1.746%	673,641	+6.277%
2026-04-28	44.4400	44.6000	43.9300	44.1000	+0.296%	851,810	+4.422%
2026-04-27	43.5300	44.1900	43.5300	43.9700	+1.104%	870,444	+4.730%
2026-04-24	43.7300	44.0900	43.3950	43.4900	-0.957%	920,942	+5.886%
2026-04-23	43.5400	44.2400	43.2400	43.9100	+1.198%	906,723	+4.874%
2026-04-22	43.7200	43.8300	43.2000	43.3900	-0.504%	900,506	+6.130%
2026-04-21	44.4300	44.6300	43.5300	43.6100	-2.000%	668,046	+5.595%
2026-04-20	44.1600	44.8300	44.0550	44.5000	+0.474%	544,867	+3.483%
2026-04-17	43.5600	44.9500	43.5200	44.2900	+2.476%	737,573	+3.974%
2026-04-16	43.2800	43.5000	43.0700	43.2200	-0.644%	523,874	+6.548%
2026-04-15	43.5200	43.6500	43.0800	43.5000	-0.275%	665,997	+5.862%
2026-04-14	43.7200	43.9900	43.3400	43.6200	-0.796%	692,018	+5.571%
2026-04-13	43.7300	44.0350	43.1650	43.9700	+0.297%	997,553	+4.730%
2026-04-10	44.5400	44.6000	43.7900	43.8400	-1.572%	814,372	+5.041%
2026-04-09	43.3200	44.6900	43.3200	44.5400	+2.203%	1,031,699	+3.390%
2026-04-08	43.6900	43.9450	43.3600	43.5800	+2.759%	1,363,269	+5.668%
2026-04-07	42.2100	42.6350	42.0250	42.4100	+0.474%	860,005	+8.583%
2026-04-06	41.5200	42.3100	41.5200	42.2100	+0.812%	1,158,378	+9.097%
2026-04-02	41.4100	41.9600	41.1200	41.8700	+0.456%	866,595	+9.983%
2026-04-01	41.4600	42.1200	41.4600	41.6800	+0.628%	1,143,472	+10.485%
2026-03-31	41.2800	41.6800	40.9600	41.4200	+1.794%	1,285,157	+11.178%
2026-03-30	40.7500	40.9000	40.5300	40.6900	+0.818%	1,183,246	+13.173%
2026-03-27	40.7400	40.9800	40.2600	40.3600	-1.753%	969,836	+14.098%
2026-03-26	40.6300	41.1700	40.2900	41.0800	+0.563%	905,276	+12.098%
2026-03-25	41.1500	41.4100	40.4500	40.8500	0.000%	1,022,693	+12.729%
2026-03-24	39.9900	41.1700	39.9900	40.8500	+1.264%	1,337,137	+12.729%
2026-03-23	40.2800	41.1000	40.0200	40.3400	+1.972%	1,629,408	+14.155%
2026-03-20	39.3700	39.7200	39.1950	39.5600	+0.330%	2,454,648	+16.405%
2026-03-19	39.0200	39.7400	38.8100	39.4300	+0.896%	1,304,452	+16.789%
2026-03-18	38.9900	39.4000	38.9500	39.0800	-0.560%	1,270,823	+17.835%
2026-03-17	39.7000	39.9750	39.0100	39.3000	-0.203%	701,212	+17.176%
2026-03-16	39.4800	39.7850	39.0500	39.3800	+0.510%	713,876	+16.938%
2026-03-13	39.1600	39.3800	38.5500	39.1800	-0.229%	772,108	+17.534%
2026-03-12	38.6300	39.5100	38.4600	39.2700	-0.355%	936,993	+17.265%
2026-03-11	39.5500	39.9600	39.0100	39.4100	-1.278%	988,250	+16.849%
2026-03-10	39.7500	40.7500	39.3900	39.9200	-0.025%	1,752,403	+15.356%
2026-03-09	39.6300	40.2400	38.5700	39.9300	-0.523%	865,148	+15.327%
2026-03-06	39.7400	40.5900	39.0800	40.1400	-1.618%	1,285,593	+14.723%
2026-03-05	40.9100	41.1500	40.4600	40.8000	-1.402%	623,133	+12.868%
2026-03-04	41.5800	41.8000	41.3000	41.3800	-0.024%	1,010,502	+11.286%
2026-03-03	40.7400	41.7800	40.3800	41.3900	-1.076%	990,481	+11.259%
2026-03-02	41.0000	42.1100	40.2700	41.8400	+1.308%	1,009,759	+10.062%
2026-02-27	42.7900	43.2100	41.0400	41.3000	-5.232%	1,405,858	+11.501%
2026-02-26	43.2300	43.9800	42.9600	43.5800	+1.208%	633,433	+5.668%
2026-02-25	42.8200	43.1600	42.4250	43.0600	+1.080%	615,291	+6.944%
2026-02-24	42.5300	43.0000	42.3900	42.6000	+0.141%	862,541	+8.099%
2026-02-23	44.1300	44.4700	42.1200	42.5400	-3.930%	742,552	+8.251%
2026-02-20	44.0200	44.3500	43.4900	44.2800	+0.477%	914,195	+3.997%
2026-02-19	43.6000	44.0800	43.4900	44.0700	+0.364%	547,864	+4.493%
2026-02-18	44.0800	44.9500	43.5400	43.9100	-0.701%	673,895	+4.874%
2026-02-17	44.3500	44.9250	43.9850	44.2200	+0.227%	568,598	+4.138%
2026-02-13	43.8000	44.5000	43.4700	44.1200	+0.318%	563,431	+4.374%
2026-02-12	44.6800	44.7800	43.3500	43.9800	-0.655%	670,169	+4.707%
2026-02-11	45.0000	45.4800	44.0000	44.2700	-0.829%	692,928	+4.021%
2026-02-10	44.8500	45.2000	44.2300	44.6400	-0.932%	734,623	+3.159%
2026-02-09	45.2400	45.6250	44.8500	45.0600	-1.011%	569,952	+2.197%
2026-02-06	45.2000	45.9250	45.0100	45.5200	+1.789%	1,191,061	+1.164%
2026-02-05	44.3700	45.3100	43.9700	44.7200	+0.022%	1,180,163	+2.974%
2026-02-04	44.1300	45.1750	44.1300	44.7100	+1.660%	806,373	+2.997%
2026-02-03	42.8500	44.1050	42.8100	43.9800	+2.113%	911,237	+4.707%
2026-02-02	42.3700	43.4200	41.9900	43.0700	+1.748%	853,677	+6.919%
2026-01-30	42.1300	42.5100	41.8500	42.3300	-0.047%	1,828,407	+8.788%
2026-01-29	41.9400	42.3800	41.6950	42.3500	+1.461%	939,806	+8.737%
2026-01-28	41.6200	42.1800	41.4800	41.7400	+0.409%	829,495	+10.326%
2026-01-27	41.3800	41.6400	41.2800	41.5700	+0.459%	651,758	+10.777%
2026-01-26	41.5400	41.8400	41.0100	41.3800	-0.193%	738,093	+11.286%
2026-01-23	43.0000	43.0000	41.3550	41.4600	-3.018%	992,539	+11.071%
2026-01-22	42.6100	43.7750	42.5200	42.7500	-0.070%	1,322,484	+7.719%
2026-01-21	40.7400	42.8600	40.5900	42.7800	+5.734%	1,301,260	+7.644%
2026-01-20	40.6500	41.1000	40.3800	40.4600	-1.844%	754,604	+13.816%
2026-01-16	41.1600	41.4200	41.0300	41.2200	-0.024%	797,863	+11.718%
2026-01-15	40.5000	41.5300	40.4600	41.2300	+1.727%	832,554	+11.691%
2026-01-14	39.7900	40.7300	39.6900	40.5300	+1.579%	975,745	+13.620%
2026-01-13	39.8800	40.1650	39.6850	39.9000	+0.125%	784,671	+15.414%
2026-01-12	40.3300	40.4500	39.6300	39.8500	-1.944%	894,090	+15.558%
2026-01-09	40.6500	40.9000	40.3500	40.6400	+0.395%	2,428,629	+13.312%
2026-01-08	39.1000	40.6800	39.0000	40.4800	+3.055%	1,303,714	+13.760%
2026-01-07	39.3000	39.6300	38.7200	39.2800	-0.051%	604,064	+17.235%
2026-01-06	38.8200	39.3700	38.2950	39.3000	+0.640%	711,128	+17.176%
2026-01-05	38.2100	39.3700	38.2100	39.0500	+1.719%	679,391	+17.926%
2026-01-02	38.3400	38.6500	37.9200	38.3900	-0.026%	771,933	+19.953%
2025-12-31	38.6800	38.9950	38.3700	38.4000	-0.724%	620,334	+19.922%
2025-12-30	39.0000	39.1000	38.6500	38.6800	-0.922%	555,217	+19.054%
2025-12-29	39.5000	39.6150	39.0000	39.0400	-1.165%	615,496	+17.956%
2025-12-26	39.5200	39.6800	39.3000	39.5000	-0.152%	456,363	+16.582%
2025-12-24	39.5600	39.6550	39.3100	39.5600	+0.076%	265,991	+16.405%
2025-12-23	39.8900	40.2850	39.5000	39.5300	-1.274%	641,182	+16.494%
2025-12-22	39.9500	40.3700	39.8200	40.0400	+0.250%	747,070	+15.010%
2025-12-19	39.9700	40.2300	39.5450	39.9400	-0.349%	2,386,506	+15.298%
2025-12-18	40.5200	40.5200	39.1900	40.0800	-0.472%	1,209,997	+14.895%
2025-12-17	39.4100	40.4500	39.3000	40.2700	+1.949%	1,271,282	+14.353%
2025-12-16	39.7400	39.7400	39.2200	39.5000	-0.403%	924,386	+16.582%
2025-12-15	39.3800	39.7500	39.3500	39.6600	+1.225%	797,506	+16.112%
2025-12-12	39.3100	39.3700	38.9100	39.1800	-0.885%	689,885	+17.534%
2025-12-11	39.2800	39.9000	39.2800	39.5300	+0.636%	695,926	+16.494%
2025-12-10	38.0600	39.4000	38.0600	39.2800	+3.043%	938,359	+17.235%
2025-12-09	38.0000	38.5600	37.9500	38.1200	+0.316%	649,723	+20.803%
2025-12-08	38.1000	38.3400	37.9200	38.0000	-0.053%	622,881	+21.184%
2025-12-05	38.0900	38.2000	37.9200	38.0200	-0.184%	544,930	+21.120%
2025-12-04	38.0000	38.2500	37.9300	38.0900	-0.157%	417,084	+20.898%
2025-12-03	37.7300	38.2250	37.6800	38.1500	+1.598%	609,624	+20.708%
2025-12-02	37.8500	37.9800	37.5100	37.5500	-0.371%	464,871	+22.636%
2025-12-01	37.1600	37.8400	37.1600	37.6900	+1.208%	552,810	+22.181%
2025-11-28	37.6700	37.7200	37.1600	37.2400	-1.168%	391,945	+23.657%
2025-11-26	37.7400	37.9550	37.5800	37.6800	-0.738%	573,062	+22.213%
2025-11-25	37.3900	38.1250	37.2700	37.9600	+2.263%	791,668	+21.312%
2025-11-24	37.0300	37.4200	36.9200	37.1200	-0.295%	880,891	+24.057%
2025-11-21	35.8700	37.5700	35.8500	37.2300	+4.111%	1,117,225	+23.691%
2025-11-20	36.0200	36.3800	35.5500	35.7600	+0.478%	677,299	+28.775%
2025-11-19	35.2800	35.6900	35.1900	35.5900	+0.650%	571,770	+29.390%
2025-11-18	34.7300	35.4800	34.6841	35.3600	+1.522%	679,805	+30.232%
2025-11-17	36.3600	36.4000	34.7500	34.8300	-4.392%	840,482	+32.214%
2025-11-14	35.7200	36.5350	35.7200	36.4300	-0.055%	647,626	+26.407%
2025-11-13	36.4800	37.0100	36.2650	36.4500	-0.491%	548,156	+26.337%
2025-11-12	36.9000	37.2600	36.5610	36.6300	-0.732%	765,342	+25.717%
2025-11-11	36.6800	37.0850	36.5000	36.9000	+0.737%	451,732	+24.797%
2025-11-10	36.5500	36.8300	36.1900	36.6300	+0.219%	497,943	+25.717%
2025-11-07	36.2100	36.5500	35.9450	36.5500	+0.995%	574,544	+25.992%
2025-11-06	36.2800	36.5700	36.1300	36.1900	-0.741%	686,967	+27.245%
2025-11-05	36.0400	36.6900	35.9000	36.4600	+1.278%	564,088	+26.303%
2025-11-04	35.9000	36.1450	35.6700	36.0000	-0.028%	574,426	+27.917%
2025-11-03	35.6600	36.0400	35.2800	36.0100	+0.615%	751,991	+27.881%
2025-10-31	35.5200	36.0700	35.3200	35.7900	+0.056%	981,270	+28.667%
2025-10-30	35.6800	36.3600	35.6650	35.7700	-0.056%	684,054	+28.739%
2025-10-29	36.2800	36.5900	35.4300	35.7900	-1.999%	917,963	+28.667%
2025-10-28	36.1800	36.7100	36.1800	36.5200	-0.109%	632,888	+26.095%
2025-10-27	36.4600	36.8050	36.2800	36.5600	+0.357%	798,564	+25.957%
2025-10-24	35.8900	37.1386	35.5700	36.4300	+3.642%	1,048,045	+26.407%
2025-10-23	35.7400	36.2300	35.0400	35.1500	-0.790%	917,838	+31.010%
2025-10-22	35.5100	36.0000	35.3800	35.4300	-0.056%	755,387	+29.975%
2025-10-21	35.6900	35.8100	35.4300	35.4500	-1.033%	619,221	+29.901%
2025-10-20	35.5300	35.8900	35.2950	35.8200	+1.675%	828,543	+28.559%
2025-10-17	34.5800	35.3850	34.4200	35.2300	+2.681%	1,134,668	+30.712%
2025-10-16	35.7600	35.7600	34.1030	34.3100	-4.349%	1,208,211	+34.217%
2025-10-15	37.0900	37.2000	35.7200	35.8700	-3.211%	858,594	+28.380%
2025-10-14	35.8600	37.3000	35.8600	37.0600	+2.716%	781,546	+24.258%
2025-10-13	35.9800	36.1650	35.5950	36.0800	+1.548%	657,925	+27.633%
2025-10-10	37.2600	37.5200	35.5000	35.5300	-3.999%	981,355	+29.609%
2025-10-09	37.1900	37.2700	36.7900	37.0100	-0.644%	545,576	+24.426%
2025-10-08	37.3000	37.5000	36.8900	37.2500	+0.377%	583,565	+23.624%
2025-10-07	37.5100	37.7950	37.0400	37.1100	-1.251%	678,730	+24.091%
2025-10-06	37.3600	38.0700	37.3300	37.5800	+1.049%	772,654	+22.539%
2025-10-03	36.8300	37.3600	36.8300	37.1900	+1.252%	701,102	+23.824%
2025-10-02	36.8300	37.2600	36.4900	36.7300	-0.434%	543,631	+25.374%
2025-10-01	37.2100	37.3400	36.6700	36.8900	-0.860%	626,605	+24.831%
2025-09-30	37.1500	37.4150	36.7800	37.2100	-0.081%	563,096	+23.757%
2025-09-29	37.5000	37.5000	36.8100	37.2400	-0.295%	653,746	+23.657%
2025-09-26	37.4600	37.7000	37.2000	37.3500	+0.080%	566,630	+23.293%
2025-09-25	37.4900	37.5000	37.1750	37.3200	-0.560%	495,194	+23.392%
2025-09-24	37.1500	37.5850	37.1400	37.5300	+1.023%	624,149	+22.702%
2025-09-23	37.1200	37.8200	37.0600	37.1500	0.000%	581,623	+23.957%
2025-09-22	37.2800	37.5400	36.9550	37.1500	-1.013%	535,152	+23.957%
2025-09-19	37.7400	37.8800	37.2200	37.5300	-1.055%	1,660,963	+22.702%
2025-09-18	37.3700	37.9500	37.1400	37.9300	+2.072%	676,877	+21.408%
2025-09-17	36.9400	37.9700	36.9200	37.1600	+0.869%	924,366	+23.924%
2025-09-16	37.1600	37.3877	36.4950	36.8400	-0.834%	696,556	+25.000%
2025-09-15	37.5700	37.6600	37.0900	37.1500	-0.748%	608,797	+23.957%
2025-09-12	37.6200	37.6750	37.2300	37.4300	-1.733%	322,803	+23.030%
2025-09-11	37.8000	38.1200	37.6500	38.0900	+0.687%	518,415	+20.898%
2025-09-10	37.6300	38.0500	37.6300	37.8300	+0.132%	351,895	+21.729%
2025-09-09	38.1200	38.2600	37.6700	37.7800	-1.125%	478,549	+21.890%
2025-09-08	38.3500	38.3920	37.6600	38.2100	-0.157%	397,118	+20.518%
2025-09-05	38.8000	39.1121	38.0700	38.2700	-0.983%	502,972	+20.329%
2025-09-04	38.3000	38.6700	38.0900	38.6500	+1.577%	397,643	+19.146%
2025-09-03	37.8700	38.3850	37.7500	38.0500	+0.105%	408,539	+21.025%
2025-09-02	37.9800	38.2100	37.5800	38.0100	-0.861%	445,856	+21.152%
2025-08-29	38.5300	38.7300	38.2900	38.3400	-0.312%	512,627	+20.110%
2025-08-28	38.8300	38.8300	38.1700	38.4600	-0.569%	574,628	+19.735%
2025-08-27	38.3000	38.8550	38.3000	38.6800	+0.468%	631,313	+19.054%
2025-08-26	38.1400	38.6900	38.0900	38.5000	+0.944%	685,418	+19.610%
2025-08-25	38.4800	38.6650	38.1300	38.1400	-1.523%	521,008	+20.739%
2025-08-22	37.1200	38.8500	37.0900	38.7300	+4.931%	778,061	+18.900%
2025-08-21	36.8500	37.1600	36.8000	36.9100	-0.405%	446,092	+24.763%
2025-08-20	37.3600	37.4000	36.9600	37.0600	-0.376%	479,396	+24.258%
2025-08-19	37.1500	37.5800	36.9950	37.2000	-0.027%	503,036	+23.790%
2025-08-18	36.8300	37.2200	36.6800	37.2100	+0.867%	487,385	+23.757%
2025-08-15	37.8300	37.8500	36.8650	36.8900	-2.226%	598,443	+24.831%
2025-08-14	37.4400	37.8050	37.1300	37.7300	-0.317%	670,614	+22.051%
2025-08-13	37.2500	37.8900	37.0100	37.8500	+2.077%	730,369	+21.664%
2025-08-12	36.6900	37.1000	35.3700	37.0800	+3.344%	765,372	+24.191%
2025-08-11	35.7600	36.0000	35.6900	35.8800	+0.364%	667,411	+28.344%
2025-08-08	35.6500	35.8400	35.4000	35.7500	+1.074%	420,457	+28.811%
2025-08-07	35.8200	35.8200	35.2000	35.3700	-0.702%	566,774	+30.195%
2025-08-06	35.8500	36.0000	35.5900	35.6200	-0.447%	494,156	+29.281%
2025-08-05	35.8400	36.0300	35.3700	35.7800	+0.028%	652,390	+28.703%
2025-08-04	35.5600	35.8100	35.1800	35.7700	+2.112%	803,074	+28.739%
2025-08-01	35.2000	35.2800	34.4800	35.0300	-1.380%	782,593	+31.459%
2025-07-31	35.4400	35.8000	35.4000	35.5200	-0.893%	782,237	+29.645%
2025-07-30	36.3400	36.5000	35.6100	35.8400	-0.967%	627,139	+28.488%
2025-07-29	37.0600	37.0600	36.1800	36.1900	-1.684%	646,832	+27.245%
2025-07-28	36.3400	36.8850	36.2880	36.8100	+1.685%	882,617	+25.102%
2025-07-25	36.7100	36.7400	36.0750	36.2000	-1.066%	755,848	+27.210%
2025-07-24	37.1700	37.4700	36.4502	36.5900	-0.733%	1,070,396	+25.854%
2025-07-23	37.3300	37.3300	36.5700	36.8600	-0.647%	970,535	+24.932%
2025-07-22	37.1500	37.4400	37.0100	37.1000	-0.135%	876,490	+24.124%
2025-07-21	37.4800	37.8000	37.1400	37.1500	-0.402%	643,174	+23.957%
2025-07-18	37.7300	37.7300	37.1500	37.3000	-0.480%	2,669,971	+23.458%
2025-07-17	36.6500	37.5050	36.5500	37.4800	+2.042%	946,013	+22.866%
2025-07-16	36.6300	37.0800	35.9700	36.7300	+0.438%	1,075,817	+25.374%
2025-07-15	37.8800	37.8900	36.5400	36.5700	-3.636%	676,685	+25.923%
2025-07-14	37.4600	37.9900	37.2933	37.9500	+0.985%	684,025	+21.344%
2025-07-11	37.9800	37.9800	37.5600	37.5800	-1.726%	625,424	+22.539%
2025-07-10	38.1300	38.5500	37.9600	38.2400	+0.288%	661,678	+20.424%
2025-07-09	38.4500	38.4500	37.9430	38.1300	-0.209%	486,909	+20.771%
2025-07-08	38.1800	38.5497	37.8000	38.2100	+1.138%	750,953	+20.518%
2025-07-07	38.0800	38.4900	37.5200	37.7800	-1.640%	869,437	+21.890%
2025-07-03	38.2500	38.6350	38.1250	38.4100	+0.946%	568,118	+19.891%
2025-07-02	37.7200	38.0800	37.4300	38.0500	+1.305%	808,608	+21.025%
2025-07-01	36.4000	38.0500	36.2650	37.5600	+3.102%	1,268,344	+22.604%
2025-06-30	36.6800	36.7900	36.4000	36.4300	0.000%	844,806	+26.407%
2025-06-27	36.8300	36.8800	36.2800	36.4300	-0.898%	2,408,128	+26.407%
2025-06-26	36.2200	36.8100	36.1850	36.7600	+1.885%	575,306	+25.272%
2025-06-25	36.3900	36.3900	36.0200	36.0800	-0.988%	1,401,724	+27.633%
2025-06-24	36.0400	36.8000	36.0300	36.4400	+1.504%	1,206,331	+26.372%
2025-06-23	34.8300	35.9100	34.8100	35.9000	+2.777%	964,862	+28.273%
2025-06-20	34.8750	35.1312	34.6300	34.9300	+0.460%	2,147,665	+31.835%
2025-06-18	34.4800	35.0800	34.3400	34.7700	+0.491%	790,806	+32.442%
2025-06-17	34.6300	34.9600	34.5200	34.6000	-1.030%	679,496	+33.092%
2025-06-16	35.6200	35.6200	34.8800	34.9600	-0.766%	792,633	+31.722%
2025-06-13	35.3200	35.6750	35.0550	35.2300	-3.028%	551,101	+30.712%
2025-06-12	36.2900	36.4000	35.8700	36.3300	-0.411%	434,775	+26.755%
2025-06-11	37.2100	37.2100	36.3300	36.4800	-1.565%	600,059	+26.234%
2025-06-10	36.6100	37.2500	36.4800	37.0600	+1.368%	580,223	+24.258%
2025-06-09	36.5300	36.9300	36.3900	36.5600	+0.550%	532,926	+25.957%
2025-06-06	36.1600	36.4000	35.9550	36.3600	+1.992%	503,262	+26.650%
2025-06-05	35.7300	35.8600	35.3700	35.6500	-0.196%	459,013	+29.173%
2025-06-04	36.2000	36.4000	35.7000	35.7200	-1.571%	419,775	+28.919%
2025-06-03	35.7100	36.3800	35.6100	36.2900	+1.241%	439,667	+26.894%
2025-06-02	35.9400	36.1350	35.4300	35.8450	-0.816%	452,884	+28.470%
2025-05-30	36.0500	36.3700	35.9700	36.1400	-0.660%	764,629	+27.421%
2025-05-29	36.1300	36.3900	35.9500	36.3800	+0.804%	536,583	+26.581%
2025-05-28	36.7000	36.8800	36.0500	36.0900	-2.009%	489,894	+27.598%
2025-05-27	36.3800	36.8500	36.0400	36.8300	+2.277%	539,793	+25.034%
2025-05-23	35.4200	36.1800	35.4200	36.0100	-0.332%	539,687	+27.881%
2025-05-22	35.9300	36.4800	35.8100	36.1300	+0.194%	683,865	+27.456%
2025-05-21	36.8000	37.1800	36.0400	36.0600	-3.012%	553,786	+27.704%
2025-05-20	37.1900	37.4000	37.1200	37.1800	-0.375%	446,358	+23.857%
2025-05-19	36.8000	37.3500	36.8000	37.3200	+0.269%	530,532	+23.392%
2025-05-16	37.3200	37.3238	36.9600	37.2200	-0.268%	568,756	+23.724%
2025-05-15	37.1000	37.3700	36.9700	37.3200	+0.810%	511,264	+23.392%
2025-05-14	37.0200	37.2550	36.8350	37.0200	-0.591%	482,880	+24.392%
2025-05-13	36.3900	37.4600	36.3900	37.2400	+0.404%	524,329	+23.657%
2025-05-12	36.7800	37.2500	36.4900	37.0900	+4.508%	879,650	+24.157%
2025-05-09	35.5200	35.8600	35.3400	35.4900	-0.921%	339,485	+29.755%
2025-05-08	35.3900	36.0000	35.3350	35.8200	+2.255%	484,572	+28.559%
2025-05-07	35.3600	35.4600	34.9400	35.0300	+0.200%	561,287	+31.459%
2025-05-06	35.0200	35.2900	34.6850	34.9600	-0.935%	416,378	+31.722%
2025-05-05	34.8700	35.6400	34.8700	35.2900	+0.057%	494,050	+30.490%
2025-05-02	34.8800	35.3000	34.6600	35.2700	+2.321%	547,683	+30.564%
2025-05-01	34.0000	34.7300	33.8700	34.4700	+0.525%	720,813	+33.594%
2025-04-30	34.0300	34.5900	33.7000	34.2900	-0.349%	1,045,481	+34.296%
2025-04-29	34.1500	34.4400	33.7300	34.4100	+0.614%	829,317	+33.827%
2025-04-28	34.1900	34.4000	33.7400	34.2000	+0.323%	746,176	+34.649%
2025-04-25	34.2100	34.6400	33.7900	34.0900	-1.074%	731,743	+35.084%
2025-04-24	34.1700	34.5850	33.7750	34.4600	-0.029%	935,810	+33.633%
2025-04-23	34.6500	35.3900	34.0950	34.4700	+1.592%	1,108,702	+33.594%
2025-04-22	33.7500	34.0600	33.0300	33.9300	+2.974%	744,307	+35.721%
2025-04-21	33.3200	33.3300	32.8100	32.9500	-1.671%	898,765	+39.757%
2025-04-17	33.4300	34.0500	33.0000	33.5100	+0.209%	2,561,141	+37.422%
2025-04-16	32.6200	33.5050	32.5000	33.4400	+2.671%	1,444,751	+37.709%
2025-04-15	32.1800	32.9300	32.1800	32.5700	+0.898%	594,479	+41.388%
2025-04-14	32.0800	32.7000	31.4500	32.2800	+1.382%	640,743	+42.658%
2025-04-11	31.4900	32.0850	31.1200	31.8400	+0.283%	783,838	+44.629%

.dark-mode .ZkZHs4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZkZHs4{ color: #333333; background-color: white; border: 2px solid #333333; }UBSIUnited Bankshares Incstock NASDAQ

UBSI
United Bankshares Inc
stock NASDAQ