5 DAY PERFORMANCE
+5.26%
1 MONTH PERFORMANCE
+6.34%
3 MONTH PERFORMANCE
+8.48%
6 MONTH PERFORMANCE
+5.76%
YEAR-TO-DATE PERFORMANCE
+5.23%
1 YEAR PERFORMANCE
+9.45%
United Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $39.10 | $40.46 (3.48%) | $40.48 | $39.00 | 183.11 K | $5.75 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 |
| 11/17/2025 | $36.36 | $34.83 (-4.21%) | $36.40 | $34.75 | 840.64 K | $4.95 B |
| 11/14/2025 | $35.72 | $36.43 (1.99%) | $36.53 | $35.72 | 650.10 K | $5.18 B |
| 11/13/2025 | $36.48 | $36.45 (-0.08%) | $37.01 | $36.27 | 550.52 K | $5.18 B |
| 11/12/2025 | $36.90 | $36.63 (-0.73%) | $37.26 | $36.56 | 766.10 K | $5.21 B |
| 11/11/2025 | $36.68 | $36.90 (0.6%) | $37.09 | $36.50 | 452.92 K | $5.25 B |
| 11/10/2025 | $36.55 | $36.63 (0.22%) | $36.83 | $36.19 | 497.94 K | $5.21 B |
| 11/07/2025 | $36.21 | $36.55 (0.94%) | $36.55 | $35.95 | 574.54 K | $5.20 B |
| 11/06/2025 | $36.28 | $36.19 (-0.25%) | $36.57 | $36.13 | 687.00 K | $5.15 B |
| 11/05/2025 | $36.04 | $36.46 (1.17%) | $36.69 | $35.90 | 564.10 K | $5.18 B |
| 11/04/2025 | $35.90 | $36.00 (0.28%) | $36.15 | $35.67 | 574.43 K | $5.12 B |
| 11/03/2025 | $35.66 | $36.01 (0.98%) | $36.04 | $35.28 | 752.00 K | $5.12 B |
| 10/31/2025 | $35.52 | $35.79 (0.76%) | $36.07 | $35.32 | 981.30 K | $5.09 B |
| 10/30/2025 | $35.68 | $35.77 (0.25%) | $36.36 | $35.67 | 684.05 K | $5.09 B |
| 10/29/2025 | $36.28 | $35.79 (-1.35%) | $36.59 | $35.43 | 918.00 K | $5.09 B |
| 10/28/2025 | $36.18 | $36.52 (0.94%) | $36.71 | $36.18 | 632.90 K | $5.19 B |
| 10/27/2025 | $36.46 | $36.56 (0.27%) | $36.81 | $36.28 | 798.60 K | $5.20 B |
| 10/24/2025 | $35.89 | $36.43 (1.5%) | $37.14 | $35.57 | 1.05 M | $5.18 B |
| 10/23/2025 | $35.74 | $35.15 (-1.65%) | $36.23 | $35.04 | 917.84 K | $5.00 B |
| 10/22/2025 | $35.51 | $35.43 (-0.23%) | $36.00 | $35.38 | 755.40 K | $5.04 B |
| 10/21/2025 | $35.69 | $35.45 (-0.67%) | $35.81 | $35.43 | 619.22 K | $5.04 B |
| 10/20/2025 | $35.53 | $35.82 (0.82%) | $35.89 | $35.30 | 828.54 K | $5.09 B |
| 10/17/2025 | $34.58 | $35.23 (1.88%) | $35.39 | $34.42 | 1.13 M | $5.01 B |
| 10/16/2025 | $35.76 | $34.31 (-4.05%) | $35.76 | $34.10 | 1.21 M | $4.88 B |
| 10/15/2025 | $37.09 | $35.87 (-3.29%) | $37.20 | $35.72 | 858.60 K | $5.10 B |
| 10/14/2025 | $35.86 | $37.06 (3.35%) | $37.30 | $35.86 | 781.55 K | $5.27 B |
| 10/13/2025 | $35.98 | $36.08 (0.28%) | $36.17 | $35.60 | 657.93 K | $5.13 B |
| 10/10/2025 | $37.26 | $35.53 (-4.64%) | $37.52 | $35.50 | 981.40 K | $5.05 B |
| 10/09/2025 | $37.19 | $37.01 (-0.48%) | $37.27 | $36.79 | 545.60 K | $5.26 B |
| 10/08/2025 | $37.30 | $37.25 (-0.13%) | $37.50 | $36.89 | 583.57 K | $5.30 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.
