5 DAY PERFORMANCE
-2.27%
1 MONTH PERFORMANCE
-11.70%
3 MONTH PERFORMANCE
-17.04%
6 MONTH PERFORMANCE
-4.76%
YEAR-TO-DATE PERFORMANCE
-8.31%
1 YEAR PERFORMANCE
-2.57%
United Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 745,129 | $4.74 B |
| 03/06/2025 | $35.01 | $35.23 (0.63%) | $35.37 | $34.61 | 707,336 | $4.76 B |
| 03/05/2025 | $35.23 | $35.33 (0.28%) | $35.78 | $34.82 | 676,500 | $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 | 799,700 | $4.88 B |
| 02/28/2025 | $35.96 | $36.14 (0.5%) | $36.29 | $35.70 | 826,000 | $4.89 B |
| 02/27/2025 | $35.43 | $35.75 (0.9%) | $35.80 | $35.25 | 892,440 | $4.83 B |
| 02/26/2025 | $35.44 | $35.38 (-0.17%) | $35.53 | $34.92 | 2.27 M | $4.78 B |
| 02/25/2025 | $35.87 | $35.39 (-1.34%) | $35.88 | $35.31 | 1.45 M | $4.78 B |
| 02/24/2025 | $35.92 | $35.37 (-1.53%) | $36.03 | $35.32 | 699,800 | $4.78 B |
| 02/21/2025 | $37.03 | $35.53 (-4.05%) | $37.07 | $35.42 | 1.26 M | $4.80 B |
| 02/20/2025 | $37.54 | $36.77 (-2.05%) | $37.65 | $36.65 | 773,625 | $4.97 B |
| 02/19/2025 | $37.70 | $37.75 (0.13%) | $38.00 | $37.49 | 542,100 | $5.10 B |
| 02/18/2025 | $37.85 | $38.18 (0.87%) | $38.42 | $37.75 | 512,903 | $5.16 B |
| 02/14/2025 | $38.50 | $37.93 (-1.48%) | $38.87 | $37.78 | 341,400 | $5.13 B |
| 02/13/2025 | $38.09 | $38.27 (0.47%) | $38.32 | $37.80 | 403,000 | $5.17 B |
| 02/12/2025 | $38.41 | $37.84 (-1.48%) | $38.54 | $37.75 | 479,115 | $5.11 B |
| 02/11/2025 | $38.07 | $38.99 (2.42%) | $39.00 | $38.07 | 386,841 | $5.27 B |
| 02/10/2025 | $38.70 | $38.31 (-1.01%) | $38.78 | $38.07 | 446,001 | $5.18 B |
| 02/07/2025 | $39.16 | $38.60 (-1.43%) | $39.16 | $38.11 | 416,315 | $5.22 B |
| 02/06/2025 | $38.95 | $39.27 (0.82%) | $39.29 | $38.64 | 395,228 | $5.31 B |
| 02/05/2025 | $38.62 | $38.75 (0.34%) | $38.76 | $38.21 | 407,500 | $5.24 B |
| 02/04/2025 | $37.41 | $38.46 (2.81%) | $38.49 | $37.41 | 496,600 | $5.20 B |
| 02/03/2025 | $37.71 | $37.59 (-0.32%) | $38.27 | $37.17 | 480,200 | $5.08 B |
| 01/31/2025 | $38.43 | $38.50 (0.18%) | $38.87 | $38.24 | 1.22 M | $5.20 B |
| 01/30/2025 | $38.67 | $38.47 (-0.52%) | $38.87 | $38.01 | 476,199 | $5.20 B |
| 01/29/2025 | $38.25 | $38.31 (0.16%) | $38.81 | $37.93 | 607,000 | $5.18 B |
| 01/28/2025 | $38.68 | $38.47 (-0.54%) | $39.17 | $38.47 | 668,329 | $5.20 B |
| 01/27/2025 | $38.81 | $38.90 (0.23%) | $39.56 | $38.59 | 749,019 | $5.26 B |
| 01/24/2025 | $38.34 | $38.40 (0.16%) | $38.61 | $37.66 | 634,641 | $5.19 B |
| 01/23/2025 | $38.10 | $38.34 (0.63%) | $38.52 | $38.05 | 800,300 | $5.18 B |
| 01/22/2025 | $38.42 | $38.31 (-0.29%) | $38.63 | $38.02 | 529,800 | $5.18 B |
| 01/21/2025 | $38.88 | $38.74 (-0.36%) | $39.29 | $38.59 | 498,518 | $5.24 B |
| 01/17/2025 | $38.66 | $38.53 (-0.34%) | $38.66 | $38.03 | 619,000 | $5.21 B |
| 01/16/2025 | $37.95 | $38.10 (0.4%) | $38.26 | $37.77 | 714,800 | $5.15 B |
| 01/15/2025 | $39.09 | $38.17 (-2.35%) | $39.09 | $37.92 | 457,100 | $5.16 B |
| 01/14/2025 | $36.61 | $37.68 (2.92%) | $37.70 | $36.42 | 657,500 | $5.09 B |
| 01/13/2025 | $35.56 | $36.30 (2.08%) | $36.39 | $35.49 | 524,100 | $4.91 B |
| 01/10/2025 | $36.06 | $35.74 (-0.89%) | $36.19 | $35.29 | 753,514 | $4.83 B |
| 01/08/2025 | $36.48 | $36.92 (1.21%) | $37.16 | $36.37 | 459,002 | $4.99 B |
| 01/07/2025 | $37.42 | $36.81 (-1.63%) | $37.60 | $36.36 | 645,027 | $4.98 B |
| 01/06/2025 | $37.34 | $37.30 (-0.11%) | $38.15 | $37.15 | 552,545 | $5.04 B |
| 01/03/2025 | $37.19 | $37.32 (0.35%) | $37.39 | $36.48 | 392,638 | $5.04 B |
| 01/02/2025 | $37.85 | $37.04 (-2.14%) | $38.09 | $36.93 | 560,500 | $5.01 B |
| 12/31/2024 | $37.88 | $37.55 (-0.87%) | $38.32 | $37.48 | 417,228 | $5.08 B |
| 12/30/2024 | $37.68 | $37.64 (-0.11%) | $37.96 | $37.38 | 301,700 | $5.09 B |
| 12/27/2024 | $38.07 | $37.87 (-0.53%) | $38.46 | $37.52 | 380,700 | $5.12 B |
| 12/26/2024 | $38.00 | $38.45 (1.18%) | $38.52 | $37.83 | 277,928 | $5.20 B |
| 12/24/2024 | $38.07 | $38.33 (0.68%) | $38.37 | $37.80 | 216,300 | $5.18 B |
| 12/23/2024 | $37.69 | $37.94 (0.66%) | $38.03 | $37.57 | 496,113 | $5.13 B |
| 12/20/2024 | $37.15 | $38.00 (2.29%) | $38.52 | $37.15 | 1.50 M | $5.14 B |
| 12/19/2024 | $38.08 | $37.49 (-1.55%) | $38.92 | $37.43 | 1.17 M | $5.07 B |
| 12/18/2024 | $40.29 | $37.76 (-6.28%) | $40.42 | $37.56 | 835,400 | $5.10 B |
| 12/17/2024 | $40.71 | $40.01 (-1.72%) | $41.13 | $39.95 | 493,809 | $5.41 B |
| 12/16/2024 | $40.58 | $41.03 (1.11%) | $41.13 | $40.42 | 591,447 | $5.55 B |
| 12/13/2024 | $40.64 | $40.67 (0.07%) | $40.85 | $40.21 | 484,636 | $5.50 B |
| 12/12/2024 | $41.35 | $41.13 (-0.53%) | $41.55 | $40.98 | 412,400 | $5.56 B |
| 12/11/2024 | $41.82 | $41.50 (-0.77%) | $41.99 | $41.42 | 475,948 | $5.61 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.
