-
5 DAY PERFORMANCE
-0.80% -
1 MONTH PERFORMANCE
+13.08% -
3 MONTH PERFORMANCE
+10.98% -
6 MONTH PERFORMANCE
+32.02% -
YEAR-TO-DATE PERFORMANCE
+11.66% -
1 YEAR PERFORMANCE
+19.25%
United Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $41.51 | $41.94 (1.04%) | $42.05 | $41.41 | 379,960 | $5.67 B |
| 12/03/2024 | $42.13 | $41.53 (-1.42%) | $42.35 | $41.44 | 400,300 | $5.61 B |
| 12/02/2024 | $42.48 | $42.04 (-1.04%) | $42.66 | $41.62 | 670,834 | $5.68 B |
| 11/29/2024 | $42.83 | $42.27 (-1.31%) | $42.83 | $41.94 | 435,313 | $5.71 B |
| 11/27/2024 | $43.14 | $42.49 (-1.51%) | $43.50 | $42.41 | 390,000 | $5.74 B |
| 11/26/2024 | $42.98 | $42.87 (-0.26%) | $43.37 | $42.71 | 425,042 | $5.79 B |
| 11/25/2024 | $43.41 | $43.29 (-0.28%) | $44.43 | $43.21 | 753,706 | $5.85 B |
| 11/22/2024 | $41.93 | $42.81 (2.1%) | $42.88 | $41.93 | 486,600 | $5.79 B |
| 11/21/2024 | $41.66 | $41.74 (0.19%) | $42.30 | $41.43 | 467,540 | $5.64 B |
| 11/20/2024 | $41.64 | $41.40 (-0.58%) | $41.90 | $40.93 | 359,028 | $5.60 B |
| 11/19/2024 | $41.25 | $41.87 (1.5%) | $41.95 | $39.52 | 451,040 | $5.66 B |
| 11/18/2024 | $42.14 | $41.98 (-0.38%) | $42.52 | $41.65 | 404,000 | $5.67 B |
| 11/15/2024 | $42.53 | $42.22 (-0.73%) | $42.72 | $41.67 | 502,249 | $5.71 B |
| 11/14/2024 | $42.60 | $42.30 (-0.7%) | $42.74 | $41.92 | 513,442 | $5.72 B |
| 11/13/2024 | $42.96 | $42.54 (-0.98%) | $43.42 | $42.42 | 466,103 | $5.75 B |
| 11/12/2024 | $42.93 | $42.55 (-0.89%) | $43.52 | $42.36 | 516,438 | $5.75 B |
| 11/11/2024 | $42.00 | $43.05 (2.5%) | $43.77 | $42.00 | 669,800 | $5.82 B |
| 11/08/2024 | $41.25 | $41.64 (0.95%) | $41.96 | $41.08 | 494,800 | $5.63 B |
| 11/07/2024 | $42.00 | $41.34 (-1.57%) | $42.26 | $41.00 | 1.11 M | $5.59 B |
| 11/06/2024 | $39.80 | $42.59 (7.01%) | $42.95 | $39.34 | 1.86 M | $5.76 B |
| 11/05/2024 | $37.12 | $37.75 (1.7%) | $37.79 | $37.12 | 422,383 | $5.10 B |
| 11/04/2024 | $37.35 | $37.08 (-0.72%) | $37.53 | $36.74 | 447,100 | $5.01 B |
| 11/01/2024 | $37.89 | $37.61 (-0.74%) | $37.99 | $37.52 | 582,900 | $5.08 B |
| 10/31/2024 | $38.15 | $37.68 (-1.23%) | $38.38 | $37.65 | 803,900 | $5.09 B |
| 10/30/2024 | $37.89 | $38.24 (0.92%) | $39.00 | $37.89 | 422,728 | $5.17 B |
| 10/29/2024 | $38.17 | $38.10 (-0.18%) | $38.28 | $37.93 | 460,900 | $5.15 B |
| 10/28/2024 | $37.72 | $38.45 (1.94%) | $38.60 | $37.52 | 463,600 | $5.20 B |
| 10/25/2024 | $37.60 | $37.09 (-1.36%) | $37.60 | $36.90 | 443,400 | $5.01 B |
| 10/24/2024 | $36.53 | $37.19 (1.81%) | $37.25 | $36.28 | 551,300 | $5.03 B |
| 10/23/2024 | $36.43 | $36.90 (1.29%) | $37.00 | $36.42 | 558,700 | $4.99 B |
| 10/22/2024 | $36.41 | $36.74 (0.91%) | $36.76 | $36.13 | 452,700 | $4.97 B |
| 10/21/2024 | $37.57 | $36.38 (-3.17%) | $37.97 | $36.30 | 537,000 | $4.92 B |
| 10/18/2024 | $38.27 | $37.71 (-1.46%) | $38.27 | $37.55 | 406,900 | $5.10 B |
| 10/17/2024 | $38.25 | $38.22 (-0.08%) | $38.60 | $37.95 | 371,200 | $5.16 B |
| 10/16/2024 | $38.31 | $38.48 (0.44%) | $38.86 | $38.21 | 477,200 | $5.20 B |
| 10/15/2024 | $37.72 | $37.91 (0.5%) | $38.74 | $37.43 | 450,712 | $5.12 B |
| 10/14/2024 | $37.18 | $37.48 (0.81%) | $37.69 | $36.82 | 347,000 | $5.06 B |
| 10/11/2024 | $36.22 | $37.16 (2.6%) | $37.46 | $36.22 | 393,329 | $5.02 B |
| 10/10/2024 | $36.16 | $36.08 (-0.22%) | $36.31 | $35.77 | 448,400 | $4.88 B |
| 10/09/2024 | $35.84 | $36.48 (1.79%) | $36.73 | $35.84 | 438,600 | $4.93 B |
| 10/08/2024 | $36.21 | $35.91 (-0.83%) | $36.30 | $35.82 | 232,534 | $4.85 B |
| 10/07/2024 | $35.90 | $36.12 (0.61%) | $36.25 | $35.82 | 336,800 | $4.88 B |
| 10/04/2024 | $36.29 | $36.15 (-0.39%) | $36.50 | $35.65 | 313,123 | $4.89 B |
| 10/03/2024 | $35.45 | $35.53 (0.23%) | $35.85 | $35.31 | 489,900 | $4.80 B |
| 10/02/2024 | $35.90 | $35.74 (-0.45%) | $36.44 | $35.63 | 242,612 | $4.83 B |
| 10/01/2024 | $36.89 | $36.02 (-2.36%) | $36.90 | $35.87 | 450,307 | $4.87 B |
| 09/30/2024 | $36.68 | $37.10 (1.15%) | $37.41 | $36.68 | 393,900 | $5.01 B |
| 09/27/2024 | $37.29 | $36.79 (-1.34%) | $37.47 | $36.69 | 393,800 | $4.97 B |
| 09/26/2024 | $37.09 | $36.81 (-0.75%) | $37.09 | $36.56 | 452,716 | $4.97 B |
| 09/25/2024 | $36.89 | $36.42 (-1.27%) | $36.89 | $36.39 | 497,805 | $4.92 B |
| 09/24/2024 | $37.69 | $36.90 (-2.1%) | $37.95 | $36.86 | 499,320 | $4.99 B |
| 09/23/2024 | $38.03 | $37.69 (-0.89%) | $38.20 | $37.55 | 493,500 | $5.09 B |
| 09/20/2024 | $38.38 | $37.84 (-1.41%) | $38.49 | $37.79 | 1.77 M | $5.11 B |
| 09/19/2024 | $38.11 | $38.49 (1%) | $38.58 | $37.65 | 527,618 | $5.20 B |
| 09/18/2024 | $37.72 | $37.57 (-0.4%) | $38.88 | $37.12 | 531,400 | $5.08 B |
| 09/17/2024 | $37.52 | $37.53 (0.03%) | $38.35 | $37.42 | 418,349 | $5.07 B |
| 09/16/2024 | $37.22 | $37.42 (0.54%) | $37.85 | $36.67 | 467,824 | $5.06 B |
| 09/13/2024 | $36.53 | $37.10 (1.56%) | $37.11 | $36.35 | 414,400 | $5.01 B |
| 09/12/2024 | $36.41 | $36.33 (-0.22%) | $37.03 | $35.78 | 316,100 | $4.91 B |
| 09/11/2024 | $36.07 | $36.15 (0.22%) | $36.24 | $35.38 | 415,300 | $4.89 B |
| 09/10/2024 | $37.05 | $36.54 (-1.38%) | $37.05 | $36.09 | 411,226 | $4.94 B |
| 09/09/2024 | $36.75 | $36.96 (0.57%) | $37.58 | $36.38 | 475,800 | $4.99 B |
| 09/06/2024 | $37.42 | $36.72 (-1.87%) | $38.10 | $36.56 | 334,547 | $4.96 B |
| 09/05/2024 | $38.10 | $37.38 (-1.89%) | $38.10 | $37.25 | 324,600 | $5.05 B |
| 09/04/2024 | $38.18 | $37.78 (-1.05%) | $38.45 | $37.58 | 313,930 | $5.11 B |