Dark

UBSI
United Bankshares Inc
stock NASDAQ

At Close

Jul 2, 2026 3:59:50 PM EDT

46.38USD-1.193%(-0.56)1,081,435

29.21Bid 52.88Ask 23.67Spread

Pre-market

Jun 29, 2026 9:28:30 AM EDT

45.98USD-2.045%(-0.96)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

46.38USD0.000%(0.00)253,041

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	47.1300	47.1900	46.030000	46.3800	-1.193%	1,081,435	0.000%
2026-07-01	45.8700	46.9750	45.790000	46.9400	+2.422%	1,223,058	-1.193%
2026-06-30	45.4700	45.8600	45.415000	45.8300	+0.241%	927,375	+1.200%
2026-06-29	45.8150	46.1000	45.530000	45.7200	-1.060%	1,071,690	+1.444%
2026-06-26	46.3900	46.5000	46.040000	46.2100	+0.065%	2,615,348	+0.368%
2026-06-25	45.7000	46.4200	45.640000	46.1800	+1.095%	1,293,018	+0.433%
2026-06-24	45.2000	45.8000	45.160000	45.6800	+0.861%	1,466,247	+1.532%
2026-06-23	45.1100	45.3900	44.940000	45.2900	+0.756%	1,326,388	+2.407%
2026-06-22	44.4700	45.3200	44.470000	44.9500	+1.193%	855,808	+3.181%
2026-06-18	44.4900	44.9300	44.210000	44.4200	+0.520%	2,140,908	+4.412%
2026-06-17	44.8000	45.2500	43.850000	44.1900	-1.909%	1,624,855	+4.956%
2026-06-16	45.2300	45.5700	44.690000	45.0500	+0.424%	872,677	+2.952%
2026-06-15	45.8400	46.0850	44.730000	44.8600	-1.731%	900,045	+3.388%
2026-06-12	45.0600	45.6500	44.960000	45.6500	+1.490%	763,559	+1.599%
2026-06-11	45.1300	45.3000	44.675000	44.9800	+0.223%	959,803	+3.112%
2026-06-10	44.6200	45.1300	44.460000	44.8800	+1.241%	1,163,814	+3.342%
2026-06-09	44.0700	44.9500	43.980000	44.3300	+1.303%	842,318	+4.624%
2026-06-08	43.9900	44.2950	43.705000	43.7600	-0.319%	772,264	+5.987%
2026-06-05	43.7200	44.3300	43.715600	43.9000	+0.412%	641,778	+5.649%
2026-06-04	43.2900	43.7800	43.105000	43.7200	+2.677%	793,487	+6.084%
2026-06-03	43.1600	43.2400	42.530000	42.5800	-2.115%	961,130	+8.924%
2026-06-02	42.5000	43.5800	42.500000	43.5000	+2.017%	540,954	+6.621%
2026-06-01	43.0400	43.0900	42.220000	42.6400	-1.774%	989,520	+8.771%
2026-05-29	43.2800	43.6000	42.885000	43.4100	+0.300%	839,505	+6.842%
2026-05-28	43.1800	43.3300	42.750000	43.2800	-0.115%	584,277	+7.163%
2026-05-27	43.8000	44.0000	43.140000	43.3300	-0.983%	645,493	+7.039%
2026-05-26	43.2900	43.8600	43.290000	43.7600	+1.156%	805,249	+5.987%
2026-05-22	43.1800	43.6500	42.980000	43.2600	+0.395%	676,990	+7.212%
2026-05-21	42.9200	43.2700	42.610000	43.0900	-0.116%	522,353	+7.635%
2026-05-20	42.5500	43.4600	42.240000	43.1400	+2.082%	765,402	+7.510%
2026-05-19	42.4800	42.4800	41.990000	42.2600	-0.658%	746,766	+9.749%
2026-05-18	41.9400	42.7600	41.895000	42.5400	+1.843%	774,477	+9.027%
2026-05-15	42.3100	42.3100	41.430000	41.7700	-1.276%	835,276	+11.037%
2026-05-14	42.5900	42.8400	42.210000	42.3100	+0.380%	614,970	+9.619%
2026-05-13	42.4200	43.0000	41.990000	42.1500	-0.870%	830,220	+10.036%
2026-05-12	42.7500	42.7500	41.727500	42.5200	-0.141%	857,941	+9.078%
2026-05-11	43.5000	43.7800	42.360000	42.5800	-1.912%	885,550	+8.924%
2026-05-08	43.5450	43.5950	43.230000	43.4100	0.000%	635,697	+6.842%
2026-05-07	43.7500	43.8600	43.375000	43.4100	-0.709%	769,393	+6.842%
2026-05-06	44.0300	44.2500	43.615000	43.7200	+0.367%	737,028	+6.084%
2026-05-05	43.1300	43.7300	43.110000	43.5600	+1.067%	656,153	+6.474%
2026-05-04	43.3400	43.7800	42.930000	43.1000	-1.328%	746,755	+7.610%
2026-05-01	43.8000	44.1000	43.410000	43.6800	-0.297%	675,354	+6.181%
2026-04-30	43.0150	44.1150	42.970000	43.8100	+1.108%	944,013	+5.866%
2026-04-29	43.7500	44.1900	43.130000	43.3300	-1.746%	673,641	+7.039%
2026-04-28	44.4400	44.6000	43.930000	44.1000	+0.296%	851,810	+5.170%
2026-04-27	43.5300	44.1900	43.530000	43.9700	+1.104%	870,444	+5.481%
2026-04-24	43.7300	44.0900	43.395000	43.4900	-0.957%	920,942	+6.645%
2026-04-23	43.5400	44.2400	43.240000	43.9100	+1.198%	906,723	+5.625%
2026-04-22	43.7200	43.8300	43.200000	43.3900	-0.504%	900,506	+6.891%
2026-04-21	44.4300	44.6300	43.530000	43.6100	-2.000%	668,046	+6.352%
2026-04-20	44.1600	44.8300	44.055000	44.5000	+0.474%	544,867	+4.225%
2026-04-17	43.5600	44.9500	43.520000	44.2900	+2.476%	737,573	+4.719%
2026-04-16	43.2800	43.5000	43.070000	43.2200	-0.644%	523,874	+7.311%
2026-04-15	43.5200	43.6500	43.080000	43.5000	-0.275%	665,997	+6.621%
2026-04-14	43.7200	43.9900	43.340000	43.6200	-0.796%	692,018	+6.327%
2026-04-13	43.7300	44.0350	43.165000	43.9700	+0.297%	997,553	+5.481%
2026-04-10	44.5400	44.6000	43.790000	43.8400	-1.572%	814,372	+5.794%
2026-04-09	43.3200	44.6900	43.320000	44.5400	+2.203%	1,031,699	+4.131%
2026-04-08	43.6900	43.9450	43.360000	43.5800	+2.759%	1,363,269	+6.425%
2026-04-07	42.2100	42.6350	42.025000	42.4100	+0.474%	860,005	+9.361%
2026-04-06	41.5200	42.3100	41.520000	42.2100	+0.812%	1,158,378	+9.879%
2026-04-02	41.4100	41.9600	41.120000	41.8700	+0.456%	866,595	+10.771%
2026-04-01	41.4600	42.1200	41.460000	41.6800	+0.628%	1,143,472	+11.276%
2026-03-31	41.2800	41.6800	40.960000	41.4200	+1.794%	1,285,157	+11.975%
2026-03-30	40.7500	40.9000	40.530000	40.6900	+0.818%	1,183,246	+13.984%
2026-03-27	40.7400	40.9800	40.260000	40.3600	-1.753%	969,836	+14.916%
2026-03-26	40.6300	41.1700	40.290000	41.0800	+0.563%	905,276	+12.902%
2026-03-25	41.1500	41.4100	40.450000	40.8500	0.000%	1,022,693	+13.537%
2026-03-24	39.9900	41.1700	39.990000	40.8500	+1.264%	1,337,137	+13.537%
2026-03-23	40.2800	41.1000	40.020000	40.3400	+1.972%	1,629,408	+14.973%
2026-03-20	39.3700	39.7200	39.195000	39.5600	+0.330%	2,454,648	+17.240%
2026-03-19	39.0200	39.7400	38.810000	39.4300	+0.896%	1,304,452	+17.626%
2026-03-18	38.9900	39.4000	38.950000	39.0800	-0.560%	1,270,823	+18.680%
2026-03-17	39.7000	39.9750	39.010000	39.3000	-0.203%	701,212	+18.015%
2026-03-16	39.4800	39.7850	39.050000	39.3800	+0.510%	713,876	+17.776%
2026-03-13	39.1600	39.3800	38.550000	39.1800	-0.229%	772,108	+18.377%
2026-03-12	38.6300	39.5100	38.460000	39.2700	-0.355%	936,993	+18.105%
2026-03-11	39.5500	39.9600	39.010000	39.4100	-1.278%	988,250	+17.686%
2026-03-10	39.7500	40.7500	39.390000	39.9200	-0.025%	1,752,403	+16.182%
2026-03-09	39.6300	40.2400	38.570000	39.9300	-0.523%	865,148	+16.153%
2026-03-06	39.7400	40.5900	39.080000	40.1400	-1.618%	1,285,593	+15.546%
2026-03-05	40.9100	41.1500	40.460000	40.8000	-1.402%	623,133	+13.676%
2026-03-04	41.5800	41.8000	41.300000	41.3800	-0.024%	1,010,502	+12.083%
2026-03-03	40.7400	41.7800	40.380000	41.3900	-1.076%	990,481	+12.056%
2026-03-02	41.0000	42.1100	40.270000	41.8400	+1.308%	1,009,759	+10.851%
2026-02-27	42.7900	43.2100	41.040000	41.3000	-5.232%	1,405,858	+12.300%
2026-02-26	43.2300	43.9800	42.960000	43.5800	+1.208%	633,433	+6.425%
2026-02-25	42.8200	43.1600	42.425000	43.0600	+1.080%	615,291	+7.710%
2026-02-24	42.5300	43.0000	42.390000	42.6000	+0.141%	862,541	+8.873%
2026-02-23	44.1300	44.4700	42.120000	42.5400	-3.930%	742,552	+9.027%
2026-02-20	44.0200	44.3500	43.490000	44.2800	+0.477%	914,195	+4.743%
2026-02-19	43.6000	44.0800	43.490000	44.0700	+0.364%	547,864	+5.242%
2026-02-18	44.0800	44.9500	43.540000	43.9100	-0.701%	673,895	+5.625%
2026-02-17	44.3500	44.9250	43.985000	44.2200	+0.227%	568,598	+4.885%
2026-02-13	43.8000	44.5000	43.470000	44.1200	+0.318%	563,431	+5.122%
2026-02-12	44.6800	44.7800	43.350000	43.9800	-0.655%	670,169	+5.457%
2026-02-11	45.0000	45.4800	44.000000	44.2700	-0.829%	692,928	+4.766%
2026-02-10	44.8500	45.2000	44.230000	44.6400	-0.932%	734,623	+3.898%
2026-02-09	45.2400	45.6250	44.850000	45.0600	-1.011%	569,952	+2.929%
2026-02-06	45.2000	45.9250	45.010000	45.5200	+1.789%	1,191,061	+1.889%
2026-02-05	44.3700	45.3100	43.970000	44.7200	+0.022%	1,180,163	+3.712%
2026-02-04	44.1300	45.1750	44.130000	44.7100	+1.660%	806,373	+3.735%
2026-02-03	42.8500	44.1050	42.810000	43.9800	+2.113%	911,237	+5.457%
2026-02-02	42.3700	43.4200	41.990000	43.0700	+1.748%	853,677	+7.685%
2026-01-30	42.1300	42.5100	41.850000	42.3300	-0.047%	1,828,407	+9.568%
2026-01-29	41.9400	42.3800	41.695000	42.3500	+1.461%	939,806	+9.516%
2026-01-28	41.6200	42.1800	41.480000	41.7400	+0.409%	829,495	+11.116%
2026-01-27	41.3800	41.6400	41.280000	41.5700	+0.459%	651,758	+11.571%
2026-01-26	41.5400	41.8400	41.010000	41.3800	-0.193%	738,093	+12.083%
2026-01-23	43.0000	43.0000	41.355000	41.4600	-3.018%	992,539	+11.867%
2026-01-22	42.6100	43.7750	42.520000	42.7500	-0.070%	1,322,484	+8.491%
2026-01-21	40.7400	42.8600	40.590000	42.7800	+5.734%	1,301,260	+8.415%
2026-01-20	40.6500	41.1000	40.380000	40.4600	-1.844%	754,604	+14.632%
2026-01-16	41.1600	41.4200	41.030000	41.2200	-0.024%	797,863	+12.518%
2026-01-15	40.5000	41.5300	40.460000	41.2300	+1.727%	832,554	+12.491%
2026-01-14	39.7900	40.7300	39.690000	40.5300	+1.579%	975,745	+14.434%
2026-01-13	39.8800	40.1650	39.685000	39.9000	+0.125%	784,671	+16.241%
2026-01-12	40.3300	40.4500	39.630000	39.8500	-1.944%	894,090	+16.386%
2026-01-09	40.6500	40.9000	40.350000	40.6400	+0.395%	2,428,629	+14.124%
2026-01-08	39.1000	40.6800	39.000000	40.4800	+3.055%	1,303,714	+14.575%
2026-01-07	39.3000	39.6300	38.720000	39.2800	-0.051%	604,064	+18.075%
2026-01-06	38.8200	39.3700	38.295000	39.3000	+0.640%	711,128	+18.015%
2026-01-05	38.2100	39.3700	38.210000	39.0500	+1.719%	679,391	+18.771%
2026-01-02	38.3400	38.6500	37.920000	38.3900	-0.026%	771,933	+20.813%
2025-12-31	38.6800	38.9950	38.370000	38.4000	-0.724%	620,334	+20.781%
2025-12-30	39.0000	39.1000	38.650000	38.6800	-0.922%	555,217	+19.907%
2025-12-29	39.5000	39.6150	39.000000	39.0400	-1.165%	615,496	+18.801%
2025-12-26	39.5200	39.6800	39.300000	39.5000	-0.152%	456,363	+17.418%
2025-12-24	39.5600	39.6550	39.310000	39.5600	+0.076%	265,991	+17.240%
2025-12-23	39.8900	40.2850	39.500000	39.5300	-1.274%	641,182	+17.329%
2025-12-22	39.9500	40.3700	39.820000	40.0400	+0.250%	747,070	+15.834%
2025-12-19	39.9700	40.2300	39.545000	39.9400	-0.349%	2,386,506	+16.124%
2025-12-18	40.5200	40.5200	39.190000	40.0800	-0.472%	1,209,997	+15.719%
2025-12-17	39.4100	40.4500	39.300000	40.2700	+1.949%	1,271,282	+15.173%
2025-12-16	39.7400	39.7400	39.220000	39.5000	-0.403%	924,386	+17.418%
2025-12-15	39.3800	39.7500	39.350000	39.6600	+1.225%	797,506	+16.944%
2025-12-12	39.3100	39.3700	38.910000	39.1800	-0.885%	689,885	+18.377%
2025-12-11	39.2800	39.9000	39.280000	39.5300	+0.636%	695,926	+17.329%
2025-12-10	38.0600	39.4000	38.060000	39.2800	+3.043%	938,359	+18.075%
2025-12-09	38.0000	38.5600	37.950000	38.1200	+0.316%	649,723	+21.668%
2025-12-08	38.1000	38.3400	37.920000	38.0000	-0.053%	622,881	+22.053%
2025-12-05	38.0900	38.2000	37.920000	38.0200	-0.184%	544,930	+21.988%
2025-12-04	38.0000	38.2500	37.930000	38.0900	-0.157%	417,084	+21.764%
2025-12-03	37.7300	38.2250	37.680000	38.1500	+1.598%	609,624	+21.573%
2025-12-02	37.8500	37.9800	37.510000	37.5500	-0.371%	464,871	+23.515%
2025-12-01	37.1600	37.8400	37.160000	37.6900	+1.208%	552,810	+23.057%
2025-11-28	37.6700	37.7200	37.160000	37.2400	-1.168%	391,945	+24.544%
2025-11-26	37.7400	37.9550	37.580000	37.6800	-0.738%	573,062	+23.089%
2025-11-25	37.3900	38.1250	37.270000	37.9600	+2.263%	791,668	+22.181%
2025-11-24	37.0300	37.4200	36.920000	37.1200	-0.295%	880,891	+24.946%
2025-11-21	35.8700	37.5700	35.850000	37.2300	+4.111%	1,117,225	+24.577%
2025-11-20	36.0200	36.3800	35.550000	35.7600	+0.478%	677,299	+29.698%
2025-11-19	35.2800	35.6900	35.190000	35.5900	+0.650%	571,770	+30.318%
2025-11-18	34.7300	35.4800	34.684100	35.3600	+1.522%	679,805	+31.165%
2025-11-17	36.3600	36.4000	34.750000	34.8300	-4.392%	840,482	+33.161%
2025-11-14	35.7200	36.5350	35.720000	36.4300	-0.055%	647,626	+27.313%
2025-11-13	36.4800	37.0100	36.265000	36.4500	-0.491%	548,156	+27.243%
2025-11-12	36.9000	37.2600	36.561000	36.6300	-0.732%	765,342	+26.618%
2025-11-11	36.6800	37.0850	36.500000	36.9000	+0.737%	451,732	+25.691%
2025-11-10	36.5500	36.8300	36.190000	36.6300	+0.219%	497,943	+26.618%
2025-11-07	36.2100	36.5500	35.945000	36.5500	+0.995%	574,544	+26.895%
2025-11-06	36.2800	36.5700	36.130000	36.1900	-0.741%	686,967	+28.157%
2025-11-05	36.0400	36.6900	35.900000	36.4600	+1.278%	564,088	+27.208%
2025-11-04	35.9000	36.1450	35.670000	36.0000	-0.028%	574,426	+28.833%
2025-11-03	35.6600	36.0400	35.280000	36.0100	+0.615%	751,991	+28.798%
2025-10-31	35.5200	36.0700	35.320000	35.7900	+0.056%	981,270	+29.589%
2025-10-30	35.6800	36.3600	35.665000	35.7700	-0.056%	684,054	+29.662%
2025-10-29	36.2800	36.5900	35.430000	35.7900	-1.999%	917,963	+29.589%
2025-10-28	36.1800	36.7100	36.180000	36.5200	-0.109%	632,888	+26.999%
2025-10-27	36.4600	36.8050	36.280000	36.5600	+0.357%	798,564	+26.860%
2025-10-24	35.8900	37.1386	35.570000	36.4300	+3.642%	1,048,045	+27.313%
2025-10-23	35.7400	36.2300	35.040000	35.1500	-0.790%	917,838	+31.949%
2025-10-22	35.5100	36.0000	35.380000	35.4300	-0.056%	755,387	+30.906%
2025-10-21	35.6900	35.8100	35.430000	35.4500	-1.033%	619,221	+30.832%
2025-10-20	35.5300	35.8900	35.295000	35.8200	+1.675%	828,543	+29.481%
2025-10-17	34.5800	35.3850	34.420000	35.2300	+2.681%	1,134,668	+31.649%
2025-10-16	35.7600	35.7600	34.103000	34.3100	-4.349%	1,208,211	+35.179%
2025-10-15	37.0900	37.2000	35.720000	35.8700	-3.211%	858,594	+29.300%
2025-10-14	35.8600	37.3000	35.860000	37.0600	+2.716%	781,546	+25.148%
2025-10-13	35.9800	36.1650	35.595000	36.0800	+1.548%	657,925	+28.548%
2025-10-10	37.2600	37.5200	35.500000	35.5300	-3.999%	981,355	+30.538%
2025-10-09	37.1900	37.2700	36.790000	37.0100	-0.644%	545,576	+25.317%
2025-10-08	37.3000	37.5000	36.890000	37.2500	+0.377%	583,565	+24.510%
2025-10-07	37.5100	37.7950	37.040000	37.1100	-1.251%	678,730	+24.980%
2025-10-06	37.3600	38.0700	37.330000	37.5800	+1.049%	772,654	+23.417%
2025-10-03	36.8300	37.3600	36.830000	37.1900	+1.252%	701,102	+24.711%
2025-10-02	36.8300	37.2600	36.490000	36.7300	-0.434%	543,631	+26.273%
2025-10-01	37.2100	37.3400	36.670000	36.8900	-0.860%	626,605	+25.725%
2025-09-30	37.1500	37.4150	36.780000	37.2100	-0.081%	563,096	+24.644%
2025-09-29	37.5000	37.5000	36.810000	37.2400	-0.295%	653,746	+24.544%
2025-09-26	37.4600	37.7000	37.200000	37.3500	+0.080%	566,630	+24.177%
2025-09-25	37.4900	37.5000	37.175000	37.3200	-0.560%	495,194	+24.277%
2025-09-24	37.1500	37.5850	37.140000	37.5300	+1.023%	624,149	+23.581%
2025-09-23	37.1200	37.8200	37.060000	37.1500	0.000%	581,623	+24.845%
2025-09-22	37.2800	37.5400	36.955000	37.1500	-1.013%	535,152	+24.845%
2025-09-19	37.7400	37.8800	37.220000	37.5300	-1.055%	1,660,963	+23.581%
2025-09-18	37.3700	37.9500	37.140000	37.9300	+2.072%	676,877	+22.278%
2025-09-17	36.9400	37.9700	36.920000	37.1600	+0.869%	924,366	+24.812%
2025-09-16	37.1600	37.3877	36.495000	36.8400	-0.834%	696,556	+25.896%
2025-09-15	37.5700	37.6600	37.090000	37.1500	-0.748%	608,797	+24.845%
2025-09-12	37.6200	37.6750	37.230000	37.4300	-1.733%	322,803	+23.911%
2025-09-11	37.8000	38.1200	37.650000	38.0900	+0.687%	518,415	+21.764%
2025-09-10	37.6300	38.0500	37.630000	37.8300	+0.132%	351,895	+22.601%
2025-09-09	38.1200	38.2600	37.670000	37.7800	-1.125%	478,549	+22.763%
2025-09-08	38.3500	38.3920	37.660000	38.2100	-0.157%	397,118	+21.382%
2025-09-05	38.8000	39.1121	38.070000	38.2700	-0.983%	502,972	+21.192%
2025-09-04	38.3000	38.6700	38.090000	38.6500	+1.577%	397,643	+20.000%
2025-09-03	37.8700	38.3850	37.750000	38.0500	+0.105%	408,539	+21.892%
2025-09-02	37.9800	38.2100	37.580000	38.0100	-0.861%	445,856	+22.021%
2025-08-29	38.5300	38.7300	38.290000	38.3400	-0.312%	512,627	+20.970%
2025-08-28	38.8300	38.8300	38.170000	38.4600	-0.569%	574,628	+20.593%
2025-08-27	38.3000	38.8550	38.300000	38.6800	+0.468%	631,313	+19.907%
2025-08-26	38.1400	38.6900	38.090000	38.5000	+0.944%	685,418	+20.468%
2025-08-25	38.4800	38.6650	38.130000	38.1400	-1.523%	521,008	+21.605%
2025-08-22	37.1200	38.8500	37.090000	38.7300	+4.931%	778,061	+19.752%
2025-08-21	36.8500	37.1600	36.800000	36.9100	-0.405%	446,092	+25.657%
2025-08-20	37.3600	37.4000	36.960000	37.0600	-0.376%	479,396	+25.148%
2025-08-19	37.1500	37.5800	36.995000	37.2000	-0.027%	503,036	+24.677%
2025-08-18	36.8300	37.2200	36.680000	37.2100	+0.867%	487,385	+24.644%
2025-08-15	37.8300	37.8500	36.865000	36.8900	-2.226%	598,443	+25.725%
2025-08-14	37.4400	37.8050	37.130000	37.7300	-0.317%	670,614	+22.926%
2025-08-13	37.2500	37.8900	37.010000	37.8500	+2.077%	730,369	+22.536%
2025-08-12	36.6900	37.1000	35.370000	37.0800	+3.344%	765,372	+25.081%
2025-08-11	35.7600	36.0000	35.690000	35.8800	+0.364%	667,411	+29.264%
2025-08-08	35.6500	35.8400	35.400000	35.7500	+1.074%	420,457	+29.734%
2025-08-07	35.8200	35.8200	35.200000	35.3700	-0.702%	566,774	+31.128%
2025-08-06	35.8500	36.0000	35.590000	35.6200	-0.447%	494,156	+30.208%
2025-08-05	35.8400	36.0300	35.370000	35.7800	+0.028%	652,390	+29.625%
2025-08-04	35.5600	35.8100	35.180000	35.7700	+2.112%	803,074	+29.662%
2025-08-01	35.2000	35.2800	34.480000	35.0300	-1.380%	782,593	+32.401%
2025-07-31	35.4400	35.8000	35.400000	35.5200	-0.893%	782,237	+30.574%
2025-07-30	36.3400	36.5000	35.610000	35.8400	-0.967%	627,139	+29.408%
2025-07-29	37.0600	37.0600	36.180000	36.1900	-1.684%	646,832	+28.157%
2025-07-28	36.3400	36.8850	36.288000	36.8100	+1.685%	882,617	+25.998%
2025-07-25	36.7100	36.7400	36.075000	36.2000	-1.066%	755,848	+28.122%
2025-07-24	37.1700	37.4700	36.450200	36.5900	-0.733%	1,070,396	+26.756%
2025-07-23	37.3300	37.3300	36.570000	36.8600	-0.647%	970,535	+25.827%
2025-07-22	37.1500	37.4400	37.010000	37.1000	-0.135%	876,490	+25.013%
2025-07-21	37.4800	37.8000	37.140000	37.1500	-0.402%	643,174	+24.845%
2025-07-18	37.7300	37.7300	37.150000	37.3000	-0.480%	2,669,971	+24.343%
2025-07-17	36.6500	37.5050	36.550000	37.4800	+2.042%	946,013	+23.746%
2025-07-16	36.6300	37.0800	35.970000	36.7300	+0.438%	1,075,817	+26.273%
2025-07-15	37.8800	37.8900	36.540000	36.5700	-3.636%	676,685	+26.825%
2025-07-14	37.4600	37.9900	37.293300	37.9500	+0.985%	684,025	+22.213%
2025-07-11	37.9800	37.9800	37.560000	37.5800	-1.726%	625,424	+23.417%
2025-07-10	38.1300	38.5500	37.960000	38.2400	+0.288%	661,678	+21.287%
2025-07-09	38.4500	38.4500	37.943000	38.1300	-0.209%	486,909	+21.637%
2025-07-08	38.1800	38.5497	37.800000	38.2100	+1.138%	750,953	+21.382%
2025-07-07	38.0800	38.4900	37.520000	37.7800	-1.640%	869,437	+22.763%
2025-07-03	38.2500	38.6350	38.125000	38.4100	+0.946%	568,118	+20.750%
2025-07-02	37.7200	38.0800	37.430000	38.0500	+1.305%	808,608	+21.892%
2025-07-01	36.4000	38.0500	36.265000	37.5600	+3.102%	1,268,344	+23.482%
2025-06-30	36.6800	36.7900	36.400000	36.4300	0.000%	844,806	+27.313%
2025-06-27	36.8300	36.8800	36.280000	36.4300	-0.898%	2,408,128	+27.313%
2025-06-26	36.2200	36.8100	36.185000	36.7600	+1.885%	575,306	+26.170%
2025-06-25	36.3900	36.3900	36.020000	36.0800	-0.988%	1,401,724	+28.548%
2025-06-24	36.0400	36.8000	36.030000	36.4400	+1.504%	1,206,331	+27.278%
2025-06-23	34.8300	35.9100	34.810000	35.9000	+2.777%	964,862	+29.192%
2025-06-20	34.8750	35.1312	34.630000	34.9300	+0.460%	2,147,665	+32.780%
2025-06-18	34.4800	35.0800	34.340000	34.7700	+0.491%	790,806	+33.391%
2025-06-17	34.6300	34.9600	34.520000	34.6000	-1.030%	679,496	+34.046%
2025-06-16	35.6200	35.6200	34.880000	34.9600	-0.766%	792,633	+32.666%
2025-06-13	35.3200	35.6750	35.055000	35.2300	-3.028%	551,101	+31.649%
2025-06-12	36.2900	36.4000	35.870000	36.3300	-0.411%	434,775	+27.663%
2025-06-11	37.2100	37.2100	36.330000	36.4800	-1.565%	600,059	+27.138%
2025-06-10	36.6100	37.2500	36.480000	37.0600	+1.368%	580,223	+25.148%
2025-06-09	36.5300	36.9300	36.390000	36.5600	+0.550%	532,926	+26.860%
2025-06-06	36.1600	36.4000	35.955000	36.3600	+1.992%	503,262	+27.558%
2025-06-05	35.7300	35.8600	35.370000	35.6500	-0.196%	459,013	+30.098%
2025-06-04	36.2000	36.4000	35.700000	35.7200	-1.571%	419,775	+29.843%
2025-06-03	35.7100	36.3800	35.610000	36.2900	+1.241%	439,667	+27.804%
2025-06-02	35.9400	36.1350	35.430000	35.8450	-0.816%	452,884	+29.390%
2025-05-30	36.0500	36.3700	35.970000	36.1400	-0.660%	764,629	+28.334%
2025-05-29	36.1300	36.3900	35.950000	36.3800	+0.804%	536,583	+27.488%
2025-05-28	36.7000	36.8800	36.050000	36.0900	-2.009%	489,894	+28.512%
2025-05-27	36.3800	36.8500	36.040000	36.8300	+2.277%	539,793	+25.930%
2025-05-23	35.4200	36.1800	35.420000	36.0100	-0.332%	539,687	+28.798%
2025-05-22	35.9300	36.4800	35.810000	36.1300	+0.194%	683,865	+28.370%
2025-05-21	36.8000	37.1800	36.040000	36.0600	-3.012%	553,786	+28.619%
2025-05-20	37.1900	37.4000	37.120000	37.1800	-0.375%	446,358	+24.744%
2025-05-19	36.8000	37.3500	36.800000	37.3200	+0.269%	530,532	+24.277%
2025-05-16	37.3200	37.3238	36.960000	37.2200	-0.268%	568,756	+24.610%
2025-05-15	37.1000	37.3700	36.970000	37.3200	+0.810%	511,264	+24.277%
2025-05-14	37.0200	37.2550	36.835000	37.0200	-0.591%	482,880	+25.284%
2025-05-13	36.3900	37.4600	36.390000	37.2400	+0.404%	524,329	+24.544%
2025-05-12	36.7800	37.2500	36.490000	37.0900	+4.508%	879,650	+25.047%
2025-05-09	35.5200	35.8600	35.340000	35.4900	-0.921%	339,485	+30.685%
2025-05-08	35.3900	36.0000	35.335000	35.8200	+2.255%	484,572	+29.481%
2025-05-07	35.3600	35.4600	34.940000	35.0300	+0.200%	561,287	+32.401%
2025-05-06	35.0200	35.2900	34.685000	34.9600	-0.935%	416,378	+32.666%
2025-05-05	34.8700	35.6400	34.870000	35.2900	+0.057%	494,050	+31.425%
2025-05-02	34.8800	35.3000	34.660000	35.2700	+2.321%	547,683	+31.500%
2025-05-01	34.0000	34.7300	33.870000	34.4700	+0.525%	720,813	+34.552%
2025-04-30	34.0300	34.5900	33.700000	34.2900	-0.349%	1,045,481	+35.258%
2025-04-29	34.1500	34.4400	33.730000	34.4100	+0.614%	829,317	+34.786%
2025-04-28	34.1900	34.4000	33.740000	34.2000	+0.323%	746,176	+35.614%
2025-04-25	34.2100	34.6400	33.790000	34.0900	-1.074%	731,743	+36.052%
2025-04-24	34.1700	34.5850	33.775000	34.4600	-0.029%	935,810	+34.591%
2025-04-23	34.6500	35.3900	34.095000	34.4700	+1.592%	1,108,702	+34.552%
2025-04-22	33.7500	34.0600	33.030000	33.9300	+2.974%	744,307	+36.693%
2025-04-21	33.3200	33.3300	32.810000	32.9500	-1.671%	898,765	+40.759%
2025-04-17	33.4300	34.0500	33.000000	33.5100	+0.209%	2,561,141	+38.406%
2025-04-16	32.6200	33.5050	32.500000	33.4400	+2.671%	1,444,751	+38.696%
2025-04-15	32.1800	32.9300	32.180000	32.5700	+0.898%	594,479	+42.401%
2025-04-14	32.0800	32.7000	31.450000	32.2800	+1.382%	640,743	+43.680%
2025-04-11	31.4900	32.0850	31.120000	31.8400	+0.283%	783,838	+45.666%
2025-04-10	33.0100	33.1225	30.635000	31.7500	-5.054%	1,161,980	+46.079%
2025-04-09	31.1000	33.9900	30.830000	33.4400	+6.159%	1,370,485	+38.696%
2025-04-08	32.3000	32.9800	30.970000	31.5000	-0.285%	1,302,622	+47.238%
2025-04-07	31.0000	33.2399	30.660000	31.5900	-0.190%	1,565,498	+46.819%
2025-04-04	31.2800	31.8800	30.505000	31.6500	-2.134%	1,570,022	+46.540%
2025-04-03	33.3200	33.9950	32.290000	32.3400	-6.828%	1,283,083	+43.414%
2025-04-02	34.0200	34.7550	33.960000	34.7100	+0.813%	742,534	+33.621%
2025-04-01	34.4500	34.6900	34.110000	34.4300	-0.692%	809,179	+34.708%
2025-03-31	34.0600	34.8500	33.915000	34.6700	+0.785%	934,452	+33.776%
2025-03-28	34.7500	35.0250	34.220000	34.4000	-1.320%	657,204	+34.826%
2025-03-27	35.1400	35.2700	34.750000	34.8600	-0.514%	527,944	+33.046%
2025-03-26	35.2600	35.6200	34.970000	35.0400	-0.142%	496,957	+32.363%
2025-03-25	35.4000	35.6400	35.065000	35.0900	-0.595%	708,921	+32.174%
2025-03-24	35.0100	35.4600	34.590000	35.3000	+2.676%	1,093,467	+31.388%
2025-03-21	34.5700	34.8700	34.330000	34.3800	-0.951%	3,325,568	+34.904%
2025-03-20	34.7900	35.4750	34.670000	34.7100	-1.308%	689,398	+33.621%
2025-03-19	34.8100	35.5100	34.780000	35.1700	+0.803%	714,380	+31.874%
2025-03-18	34.6300	35.0000	34.570000	34.8900	+0.086%	716,088	+32.932%
2025-03-17	34.5800	35.0400	34.510000	34.8600	+0.868%	633,055	+33.046%
2025-03-14	34.0900	34.5790	33.870000	34.5600	+1.557%	558,833	+34.201%
2025-03-13	34.2600	34.7599	33.980000	34.0300	-0.555%	541,081	+36.292%
2025-03-12	34.2100	34.5400	33.805000	34.2200	+0.529%	749,685	+35.535%
2025-03-11	34.4900	34.7500	33.945000	34.0400	-1.133%	958,550	+36.251%
2025-03-10	34.7400	35.0600	34.215000	34.4300	-1.853%	1,013,254	+34.708%
2025-03-07	35.1000	35.2850	34.600000	35.0800	-0.426%	644,838	+32.212%
2025-03-06	35.0100	35.3700	34.613800	35.2300	-0.283%	701,271	+31.649%
2025-03-05	35.2300	35.7800	34.820000	35.3300	+0.284%	644,688	+31.277%
2025-03-04	35.8000	35.9200	34.770000	35.2300	-2.329%	1,032,097	+31.649%
2025-03-03	36.2200	36.8350	35.820000	36.0700	-0.194%	782,942	+28.583%
2025-02-28	35.9600	36.2900	35.700000	36.1400	+1.091%	782,807	+28.334%
2025-02-27	35.4300	35.7950	35.250000	35.7500	+1.046%	874,265	+29.734%
2025-02-26	35.4400	35.5300	34.920000	35.3800	-0.028%	2,256,199	+31.091%
2025-02-25	35.8700	35.8800	35.310000	35.3900	+0.057%	1,323,415	+31.054%
2025-02-24	35.9200	36.0300	35.320000	35.3700	-0.450%	652,393	+31.128%
2025-02-21	37.0300	37.0675	35.420000	35.5300	-3.372%	1,219,872	+30.538%
2025-02-20	37.5400	37.6500	36.650000	36.7700	-2.596%	771,460	+26.135%
2025-02-19	37.7000	38.0000	37.485000	37.7500	-1.126%	526,941	+22.861%
2025-02-18	37.8500	38.4200	37.750000	38.1800	+0.659%	494,002	+21.477%
2025-02-14	38.5000	38.8700	37.780000	37.9300	-0.888%	327,660	+22.278%
2025-02-13	38.0900	38.3200	37.797945	38.2700	+1.136%	370,095	+21.192%
2025-02-12	38.4100	38.5400	37.750000	37.8400	-2.949%	474,626	+22.569%
2025-02-11	38.0700	39.0000	38.070000	38.9900	+1.775%	373,747	+18.954%
2025-02-10	38.7000	38.7800	38.070000	38.3100	-0.751%	422,996	+21.065%
2025-02-07	39.1600	39.1600	38.110000	38.6000	-1.706%	387,382	+20.155%
2025-02-06	38.9500	39.2900	38.640000	39.2700	+1.342%	370,825	+18.105%
2025-02-05	38.6200	38.7600	38.205800	38.7500	+0.754%	378,644	+19.690%
2025-02-04	37.4100	38.4900	37.410000	38.4600	+2.314%	481,251	+20.593%
2025-02-03	37.7100	38.2700	37.170000	37.5900	-2.364%	467,538	+23.384%
2025-01-31	38.4300	38.8700	38.240000	38.5000	+0.078%	931,805	+20.468%
2025-01-30	38.6700	38.8650	38.005000	38.4700	+0.418%	454,756	+20.561%
2025-01-29	38.2500	38.8100	37.930000	38.3100	-0.416%	583,097	+21.065%
2025-01-28	38.6800	39.1650	38.470000	38.4700	-1.105%	653,523	+20.561%
2025-01-27	38.8100	39.5600	38.590000	38.9000	+1.302%	699,141	+19.229%
2025-01-24	38.3400	38.6100	37.660000	38.4000	+0.156%	566,100	+20.781%
2025-01-23	38.1000	38.5200	38.050000	38.3400	+0.078%	742,990	+20.970%
2025-01-22	38.4200	38.6300	38.020000	38.3100	-1.110%	517,075	+21.065%
2025-01-21	38.8800	39.2900	38.590000	38.7400	+0.545%	490,509	+19.721%
2025-01-17	38.6600	38.6600	38.030000	38.5300	+1.129%	594,903	+20.374%
2025-01-16	37.9500	38.2600	37.770000	38.1000	-0.183%	690,698	+21.732%
2025-01-15	39.0900	39.0900	37.920000	38.1700	+1.300%	454,066	+21.509%
2025-01-14	36.6100	37.6950	36.420000	37.6800	+3.802%	591,851	+23.089%
2025-01-13	35.5600	36.3900	35.490000	36.3000	+1.567%	450,334	+27.769%
2025-01-10	36.0600	36.1850	35.290000	35.7400	-3.196%	723,485	+29.771%

.dark-mode .Z9JZXZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z9JZXZ{ color: #333333; background-color: white; border: 2px solid #333333; }UBSIUnited Bankshares Incstock NASDAQ

UBSI
United Bankshares Inc
stock NASDAQ