5 DAY PERFORMANCE
-1.87%
1 MONTH PERFORMANCE
+4.84%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-14.50%
YEAR-TO-DATE PERFORMANCE
-3.75%
1 YEAR PERFORMANCE
+11.41%
United Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $36.05 | $36.14 (0.25%) | $36.37 | $35.97 | 764.63 K | $5.14 B |
| 05/29/2025 | $36.13 | $36.38 (0.69%) | $36.39 | $35.95 | 536.60 K | $5.18 B |
| 05/28/2025 | $36.70 | $36.09 (-1.66%) | $36.88 | $36.05 | 489.90 K | $5.14 B |
| 05/27/2025 | $36.38 | $36.83 (1.24%) | $36.85 | $36.04 | 539.80 K | $5.24 B |
| 05/23/2025 | $35.42 | $36.01 (1.67%) | $36.18 | $35.42 | 539.70 K | $5.13 B |
| 05/22/2025 | $35.93 | $36.13 (0.56%) | $36.48 | $35.81 | 683.90 K | $5.14 B |
| 05/21/2025 | $36.80 | $36.06 (-2.01%) | $37.18 | $36.04 | 553.79 K | $5.13 B |
| 05/20/2025 | $37.19 | $37.18 (-0.03%) | $37.40 | $37.12 | 446.40 K | $5.29 B |
| 05/19/2025 | $36.80 | $37.32 (1.41%) | $37.35 | $36.80 | 530.53 K | $5.31 B |
| 05/16/2025 | $37.32 | $37.22 (-0.27%) | $37.32 | $36.96 | 568.76 K | $5.30 B |
| 05/15/2025 | $37.10 | $37.32 (0.59%) | $37.37 | $36.97 | 511.30 K | $5.31 B |
| 05/14/2025 | $37.02 | $37.02 (0%) | $37.26 | $36.84 | 482.90 K | $5.27 B |
| 05/13/2025 | $36.39 | $37.24 (2.34%) | $37.46 | $36.39 | 524.33 K | $5.30 B |
| 05/12/2025 | $36.78 | $37.09 (0.84%) | $37.25 | $36.49 | 879.65 K | $5.28 B |
| 05/09/2025 | $35.52 | $35.49 (-0.08%) | $35.86 | $35.34 | 339.50 K | $5.05 B |
| 05/08/2025 | $35.39 | $35.82 (1.22%) | $36.00 | $35.34 | 484.60 K | $5.10 B |
| 05/07/2025 | $35.36 | $35.03 (-0.93%) | $35.46 | $34.94 | 561.30 K | $4.99 B |
| 05/06/2025 | $35.02 | $34.96 (-0.17%) | $35.29 | $34.69 | 416.40 K | $4.98 B |
| 05/05/2025 | $34.87 | $35.29 (1.2%) | $35.64 | $34.87 | 494.10 K | $5.02 B |
| 05/02/2025 | $34.88 | $35.27 (1.12%) | $35.30 | $34.66 | 547.70 K | $5.02 B |
| 05/01/2025 | $34.00 | $34.47 (1.38%) | $34.73 | $33.87 | 720.81 K | $4.91 B |
| 04/30/2025 | $34.03 | $34.29 (0.76%) | $34.59 | $33.70 | 1.05 M | $4.88 B |
| 04/29/2025 | $34.15 | $34.41 (0.76%) | $34.44 | $33.73 | 829.32 K | $4.90 B |
| 04/28/2025 | $34.19 | $34.20 (0.03%) | $34.40 | $33.74 | 746.20 K | $4.87 B |
| 04/25/2025 | $34.21 | $34.09 (-0.35%) | $34.64 | $33.79 | 731.74 K | $4.61 B |
| 04/24/2025 | $34.17 | $34.46 (0.85%) | $34.59 | $33.78 | 935.81 K | $4.66 B |
| 04/23/2025 | $34.65 | $34.47 (-0.52%) | $35.39 | $34.10 | 1.11 M | $4.66 B |
| 04/22/2025 | $33.75 | $33.93 (0.53%) | $34.06 | $33.03 | 744.31 K | $4.59 B |
| 04/21/2025 | $33.32 | $32.95 (-1.11%) | $33.33 | $32.81 | 898.80 K | $4.46 B |
| 04/17/2025 | $33.43 | $33.51 (0.24%) | $34.05 | $33.00 | 2.56 M | $4.53 B |
| 04/16/2025 | $32.62 | $33.44 (2.51%) | $33.51 | $32.50 | 1.44 M | $4.52 B |
| 04/15/2025 | $32.18 | $32.57 (1.21%) | $32.93 | $32.18 | 594.50 K | $4.40 B |
| 04/14/2025 | $32.08 | $32.28 (0.62%) | $32.70 | $31.45 | 640.74 K | $4.37 B |
| 04/11/2025 | $31.49 | $31.84 (1.11%) | $32.09 | $31.12 | 783.84 K | $4.31 B |
| 04/10/2025 | $33.01 | $31.75 (-3.82%) | $33.12 | $30.64 | 1.16 M | $4.29 B |
| 04/09/2025 | $31.10 | $33.44 (7.52%) | $33.99 | $30.83 | 1.37 M | $4.52 B |
| 04/08/2025 | $32.30 | $31.50 (-2.48%) | $32.98 | $30.97 | 1.30 M | $4.26 B |
| 04/07/2025 | $31.00 | $31.59 (1.9%) | $33.24 | $30.66 | 1.57 M | $4.27 B |
| 04/04/2025 | $31.28 | $31.65 (1.18%) | $31.88 | $30.51 | 1.57 M | $4.28 B |
| 04/03/2025 | $33.32 | $32.34 (-2.94%) | $33.99 | $32.29 | 1.28 M | $4.37 B |
| 04/02/2025 | $34.02 | $34.71 (2.03%) | $34.76 | $33.96 | 742.53 K | $4.69 B |
| 04/01/2025 | $34.45 | $34.43 (-0.06%) | $34.69 | $34.11 | 809.20 K | $4.66 B |
| 03/31/2025 | $34.06 | $34.67 (1.79%) | $34.85 | $33.92 | 934.50 K | $4.69 B |
| 03/28/2025 | $34.75 | $34.40 (-1.01%) | $35.03 | $34.22 | 657.20 K | $4.65 B |
| 03/27/2025 | $35.14 | $34.86 (-0.8%) | $35.27 | $34.75 | 527.94 K | $4.71 B |
| 03/26/2025 | $35.26 | $35.04 (-0.62%) | $35.62 | $34.97 | 503.45 K | $4.74 B |
| 03/25/2025 | $35.40 | $35.09 (-0.88%) | $35.64 | $35.07 | 724.52 K | $4.75 B |
| 03/24/2025 | $35.01 | $35.30 (0.83%) | $35.46 | $34.59 | 1.10 M | $4.77 B |
| 03/21/2025 | $34.57 | $34.38 (-0.55%) | $34.87 | $34.33 | 3.63 M | $4.65 B |
| 03/20/2025 | $34.79 | $34.71 (-0.23%) | $35.48 | $34.67 | 695.25 K | $4.69 B |
| 03/19/2025 | $34.81 | $35.17 (1.03%) | $35.51 | $34.78 | 808.80 K | $4.76 B |
| 03/18/2025 | $34.63 | $34.89 (0.75%) | $35.00 | $34.57 | 733.48 K | $4.72 B |
| 03/17/2025 | $34.58 | $34.86 (0.81%) | $35.04 | $34.51 | 720.76 K | $4.71 B |
| 03/14/2025 | $34.09 | $34.56 (1.38%) | $34.58 | $33.87 | 590.92 K | $4.67 B |
| 03/13/2025 | $34.26 | $34.03 (-0.67%) | $34.76 | $33.98 | 578.50 K | $4.60 B |
| 03/12/2025 | $34.21 | $34.22 (0.03%) | $34.54 | $33.81 | 803.24 K | $4.63 B |
| 03/11/2025 | $34.49 | $34.04 (-1.3%) | $34.75 | $33.95 | 976.90 K | $4.60 B |
| 03/10/2025 | $34.74 | $34.43 (-0.89%) | $35.06 | $34.22 | 1.03 M | $4.66 B |
| 03/07/2025 | $35.10 | $35.08 (-0.06%) | $35.28 | $34.60 | 745.13 K | $4.74 B |
| 03/06/2025 | $35.01 | $35.23 (0.63%) | $35.37 | $34.61 | 707.34 K | $4.76 B |
| 03/05/2025 | $35.23 | $35.33 (0.28%) | $35.78 | $34.82 | 676.50 K | $4.78 B |
| 03/04/2025 | $35.80 | $35.23 (-1.59%) | $35.92 | $34.77 | 1.05 M | $4.76 B |
| 03/03/2025 | $36.22 | $36.07 (-0.41%) | $36.84 | $35.82 | 799.70 K | $4.88 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.
