-
5 DAY PERFORMANCE
-2.48% -
1 MONTH PERFORMANCE
-3.21% -
3 MONTH PERFORMANCE
+14.64% -
6 MONTH PERFORMANCE
+6.22% -
YEAR-TO-DATE PERFORMANCE
-3.65% -
1 YEAR PERFORMANCE
+30.52%
United Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $36.29 | $36.15 (-0.39%) | $36.50 | $35.65 | 313,123 | $4.88 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 |
| 09/03/2024 | $38.44 | $38.27 (-0.44%) | $38.88 | $37.95 | 590,643 | $5.17 B |
| 08/30/2024 | $38.54 | $38.87 (0.86%) | $38.92 | $38.24 | 400,300 | $5.25 B |
| 08/29/2024 | $38.86 | $38.46 (-1.03%) | $38.93 | $38.31 | 518,314 | $5.20 B |
| 08/28/2024 | $37.87 | $38.64 (2.03%) | $38.72 | $37.80 | 362,647 | $5.22 B |
| 08/27/2024 | $38.25 | $38.10 (-0.39%) | $38.36 | $37.78 | 396,407 | $5.15 B |
| 08/26/2024 | $39.03 | $38.43 (-1.54%) | $39.23 | $38.40 | 529,946 | $5.19 B |
| 08/23/2024 | $37.02 | $38.69 (4.51%) | $39.09 | $36.77 | 632,402 | $5.23 B |
| 08/22/2024 | $36.67 | $36.68 (0.03%) | $36.95 | $36.33 | 268,600 | $4.96 B |
| 08/21/2024 | $36.67 | $36.62 (-0.14%) | $36.67 | $36.24 | 274,443 | $4.95 B |
| 08/20/2024 | $36.88 | $36.37 (-1.38%) | $36.88 | $36.34 | 328,534 | $4.91 B |
| 08/19/2024 | $36.60 | $37.02 (1.15%) | $37.10 | $36.21 | 382,922 | $5.00 B |
| 08/16/2024 | $36.01 | $36.63 (1.72%) | $37.04 | $36.01 | 290,000 | $4.95 B |
| 08/15/2024 | $36.28 | $36.19 (-0.25%) | $36.56 | $36.00 | 405,300 | $4.89 B |
| 08/14/2024 | $35.69 | $35.32 (-1.04%) | $35.69 | $35.03 | 272,226 | $4.77 B |
| 08/13/2024 | $35.58 | $35.58 (0%) | $35.72 | $34.94 | 335,811 | $4.81 B |
| 08/12/2024 | $36.11 | $35.20 (-2.52%) | $36.45 | $34.91 | 349,109 | $4.76 B |
| 08/09/2024 | $36.12 | $35.74 (-1.05%) | $36.42 | $35.65 | 447,047 | $4.83 B |
| 08/08/2024 | $35.89 | $36.22 (0.92%) | $36.28 | $35.71 | 557,303 | $4.89 B |
| 08/07/2024 | $36.14 | $35.36 (-2.16%) | $36.44 | $35.07 | 691,236 | $4.78 B |
| 08/06/2024 | $35.15 | $35.66 (1.45%) | $36.22 | $34.66 | 833,814 | $4.82 B |
| 08/05/2024 | $34.73 | $35.30 (1.64%) | $35.58 | $34.03 | 961,628 | $4.77 B |
| 08/02/2024 | $35.76 | $36.37 (1.71%) | $36.59 | $35.50 | 778,400 | $4.91 B |
| 08/01/2024 | $38.90 | $37.27 (-4.19%) | $39.01 | $36.69 | 806,621 | $5.04 B |
| 07/31/2024 | $38.86 | $38.93 (0.18%) | $39.93 | $38.46 | 1.76 M | $5.26 B |
| 07/30/2024 | $38.81 | $38.89 (0.21%) | $39.19 | $38.65 | 500,913 | $5.26 B |
| 07/29/2024 | $39.08 | $38.55 (-1.36%) | $39.26 | $38.51 | 586,700 | $5.21 B |
| 07/26/2024 | $39.00 | $39.32 (0.82%) | $39.86 | $38.70 | 735,538 | $5.31 B |
| 07/25/2024 | $37.57 | $38.33 (2.02%) | $38.95 | $37.09 | 892,700 | $5.18 B |
| 07/24/2024 | $37.47 | $37.02 (-1.2%) | $38.16 | $36.95 | 745,144 | $5.00 B |
| 07/23/2024 | $37.18 | $37.74 (1.51%) | $38.39 | $36.98 | 811,400 | $5.10 B |
| 07/22/2024 | $36.90 | $37.65 (2.03%) | $37.79 | $36.32 | 607,441 | $5.08 B |
| 07/19/2024 | $36.90 | $36.92 (0.05%) | $37.53 | $36.67 | 510,537 | $4.98 B |
| 07/18/2024 | $37.35 | $36.89 (-1.23%) | $38.25 | $36.73 | 696,300 | $4.97 B |
| 07/17/2024 | $36.62 | $37.67 (2.87%) | $38.00 | $36.36 | 1.04 M | $5.08 B |
| 07/16/2024 | $35.77 | $37.01 (3.47%) | $37.05 | $35.66 | 823,817 | $4.99 B |
| 07/15/2024 | $34.54 | $35.37 (2.4%) | $35.67 | $34.53 | 681,637 | $4.77 B |
| 07/12/2024 | $34.35 | $34.09 (-0.76%) | $34.63 | $33.92 | 445,918 | $4.60 B |
| 07/11/2024 | $33.34 | $34.09 (2.25%) | $34.24 | $33.18 | 633,834 | $4.60 B |
| 07/10/2024 | $32.05 | $32.63 (1.81%) | $32.67 | $31.86 | 388,200 | $4.40 B |
| 07/09/2024 | $31.61 | $32.02 (1.3%) | $32.05 | $31.49 | 363,139 | $4.32 B |
| 07/08/2024 | $31.93 | $31.76 (-0.53%) | $32.10 | $31.54 | 357,100 | $4.28 B |
| 07/05/2024 | $31.90 | $31.56 (-1.07%) | $32.14 | $31.47 | 354,200 | $4.25 B |