5 DAY PERFORMANCE
+0.23%
1 MONTH PERFORMANCE
+7.28%
3 MONTH PERFORMANCE
+25.06%
6 MONTH PERFORMANCE
+18.84%
YEAR-TO-DATE PERFORMANCE
+15.16%
1 YEAR PERFORMANCE
+15.82%
United Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $44.35 | $44.22 (-0.29%) | $44.93 | $43.99 | 568.74 K | $6.23 B |
| 02/13/2026 | $43.80 | $44.12 (0.73%) | $44.50 | $43.47 | 563.50 K | $6.20 B |
| 02/12/2026 | $44.68 | $43.98 (-1.57%) | $44.78 | $43.35 | 670.20 K | $6.18 B |
| 02/11/2026 | $45.00 | $44.27 (-1.62%) | $45.48 | $44.00 | 693.00 K | $6.22 B |
| 02/10/2026 | $44.85 | $44.64 (-0.47%) | $45.20 | $44.23 | 739.54 K | $6.27 B |
| 02/09/2026 | $45.24 | $45.06 (-0.4%) | $45.63 | $44.85 | 570.10 K | $6.33 B |
| 02/06/2026 | $45.20 | $45.52 (0.71%) | $45.93 | $45.01 | 1.19 M | $6.39 B |
| 02/05/2026 | $44.37 | $44.72 (0.79%) | $45.31 | $43.97 | 1.18 M | $6.28 B |
| 02/04/2026 | $44.13 | $44.71 (1.31%) | $45.18 | $44.13 | 806.42 K | $6.28 B |
| 02/03/2026 | $42.85 | $43.98 (2.64%) | $44.11 | $42.81 | 911.30 K | $6.18 B |
| 02/02/2026 | $42.37 | $43.07 (1.65%) | $43.42 | $41.99 | 853.70 K | $6.05 B |
| 01/30/2026 | $42.13 | $42.33 (0.47%) | $42.51 | $41.85 | 1.83 M | $5.95 B |
| 01/29/2026 | $41.94 | $42.35 (0.98%) | $42.38 | $41.70 | 939.83 K | $5.95 B |
| 01/28/2026 | $41.62 | $41.74 (0.29%) | $42.18 | $41.48 | 829.50 K | $5.86 B |
| 01/27/2026 | $41.38 | $41.57 (0.46%) | $41.64 | $41.28 | 651.76 K | $5.84 B |
| 01/26/2026 | $41.54 | $41.38 (-0.39%) | $41.84 | $41.01 | 738.10 K | $5.81 B |
| 01/23/2026 | $43.00 | $41.46 (-3.58%) | $43.00 | $41.36 | 992.54 K | $5.82 B |
| 01/22/2026 | $42.61 | $42.75 (0.33%) | $43.78 | $42.52 | 1.32 M | $6.01 B |
| 01/21/2026 | $40.74 | $42.78 (5.01%) | $42.86 | $40.59 | 1.30 M | $6.01 B |
| 01/20/2026 | $40.65 | $40.46 (-0.47%) | $41.10 | $40.38 | 757.40 K | $5.68 B |
| 01/16/2026 | $41.16 | $41.22 (0.15%) | $41.42 | $41.03 | 799.54 K | $5.86 B |
| 01/15/2026 | $40.50 | $41.23 (1.8%) | $41.53 | $40.46 | 835.60 K | $5.86 B |
| 01/14/2026 | $39.79 | $40.53 (1.86%) | $40.73 | $39.69 | 979.13 K | $5.76 B |
| 01/13/2026 | $39.88 | $39.90 (0.05%) | $40.17 | $39.69 | 786.95 K | $5.67 B |
| 01/12/2026 | $40.33 | $39.85 (-1.19%) | $40.45 | $39.63 | 897.30 K | $5.67 B |
| 01/09/2026 | $40.65 | $40.64 (-0.02%) | $40.90 | $40.35 | 2.47 M | $5.78 B |
| 01/08/2026 | $39.10 | $40.48 (3.53%) | $40.68 | $39.00 | 1.31 M | $5.76 B |
| 01/07/2026 | $39.30 | $39.28 (-0.05%) | $39.63 | $38.72 | 605.93 K | $5.59 B |
| 01/06/2026 | $38.82 | $39.30 (1.24%) | $39.37 | $38.30 | 713.80 K | $5.59 B |
| 01/05/2026 | $38.21 | $39.05 (2.2%) | $39.37 | $38.21 | 681.30 K | $5.55 B |
| 01/02/2026 | $38.34 | $38.39 (0.13%) | $38.65 | $37.92 | 773.53 K | $5.46 B |
| 12/31/2025 | $38.68 | $38.40 (-0.72%) | $38.99 | $38.37 | 621.10 K | $5.46 B |
| 12/30/2025 | $39.00 | $38.68 (-0.82%) | $39.10 | $38.65 | 555.32 K | $5.50 B |
| 12/29/2025 | $39.50 | $39.04 (-1.16%) | $39.62 | $39.00 | 615.50 K | $5.55 B |
| 12/26/2025 | $39.52 | $39.50 (-0.05%) | $39.68 | $39.30 | 456.40 K | $5.62 B |
| 12/24/2025 | $39.56 | $39.56 (0%) | $39.66 | $39.31 | 266.00 K | $5.63 B |
| 12/23/2025 | $39.89 | $39.53 (-0.9%) | $40.28 | $39.50 | 641.20 K | $5.62 B |
| 12/22/2025 | $39.95 | $40.04 (0.23%) | $40.37 | $39.82 | 747.10 K | $5.69 B |
| 12/19/2025 | $39.97 | $39.94 (-0.08%) | $40.23 | $39.55 | 2.39 M | $5.68 B |
| 12/18/2025 | $40.52 | $40.08 (-1.09%) | $40.52 | $39.19 | 1.21 M | $5.70 B |
| 12/17/2025 | $39.41 | $40.27 (2.18%) | $40.45 | $39.30 | 1.27 M | $5.73 B |
| 12/16/2025 | $39.74 | $39.50 (-0.6%) | $39.74 | $39.22 | 926.22 K | $5.62 B |
| 12/15/2025 | $39.38 | $39.66 (0.71%) | $39.75 | $39.35 | 798.60 K | $5.64 B |
| 12/12/2025 | $39.31 | $39.18 (-0.33%) | $39.37 | $38.91 | 691.40 K | $5.57 B |
| 12/11/2025 | $39.28 | $39.53 (0.64%) | $39.90 | $39.28 | 697.35 K | $5.62 B |
| 12/10/2025 | $38.06 | $39.28 (3.21%) | $39.40 | $38.06 | 938.92 K | $5.59 B |
| 12/09/2025 | $38.00 | $38.12 (0.32%) | $38.56 | $37.95 | 649.91 K | $5.42 B |
| 12/08/2025 | $38.10 | $38.00 (-0.26%) | $38.34 | $37.92 | 622.88 K | $5.40 B |
| 12/05/2025 | $38.09 | $38.02 (-0.18%) | $38.20 | $37.92 | 544.93 K | $5.41 B |
| 12/04/2025 | $38.00 | $38.09 (0.24%) | $38.25 | $37.93 | 417.11 K | $5.42 B |
| 12/03/2025 | $37.73 | $38.15 (1.11%) | $38.23 | $37.68 | 609.80 K | $5.43 B |
| 12/02/2025 | $37.85 | $37.55 (-0.79%) | $37.98 | $37.51 | 464.90 K | $5.34 B |
| 12/01/2025 | $37.16 | $37.69 (1.43%) | $37.84 | $37.16 | 552.84 K | $5.36 B |
| 11/28/2025 | $37.67 | $37.24 (-1.14%) | $37.72 | $37.16 | 392.22 K | $5.30 B |
| 11/26/2025 | $37.74 | $37.68 (-0.16%) | $37.96 | $37.58 | 573.12 K | $5.36 B |
| 11/25/2025 | $37.39 | $37.96 (1.52%) | $38.13 | $37.27 | 791.70 K | $5.40 B |
| 11/24/2025 | $37.03 | $37.12 (0.24%) | $37.42 | $36.92 | 882.52 K | $5.28 B |
| 11/21/2025 | $35.87 | $37.23 (3.79%) | $37.57 | $35.85 | 1.12 M | $5.29 B |
| 11/20/2025 | $36.02 | $35.76 (-0.72%) | $36.38 | $35.55 | 677.30 K | $5.09 B |
| 11/19/2025 | $35.28 | $35.59 (0.88%) | $35.69 | $35.19 | 571.80 K | $5.06 B |
| 11/18/2025 | $34.73 | $35.36 (1.81%) | $35.48 | $34.68 | 679.82 K | $5.03 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
