5 DAY PERFORMANCE
+2.28%
1 MONTH PERFORMANCE
+4.47%
3 MONTH PERFORMANCE
-0.47%
6 MONTH PERFORMANCE
+6.84%
YEAR-TO-DATE PERFORMANCE
+1.44%
1 YEAR PERFORMANCE
-8.44%
United Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/07/2025 | $37.51 | $37.11 (-1.07%) | $37.80 | $37.04 | 678.73 K | $5.28 B |
| 10/06/2025 | $37.36 | $37.58 (0.59%) | $38.07 | $37.33 | 772.70 K | $5.34 B |
| 10/03/2025 | $36.83 | $37.19 (0.98%) | $37.36 | $36.83 | 701.10 K | $5.29 B |
| 10/02/2025 | $36.83 | $36.73 (-0.27%) | $37.26 | $36.49 | 543.63 K | $5.22 B |
| 10/01/2025 | $37.21 | $36.89 (-0.86%) | $37.34 | $36.67 | 626.61 K | $5.25 B |
| 09/30/2025 | $37.15 | $37.21 (0.16%) | $37.42 | $36.78 | 563.10 K | $5.29 B |
| 09/29/2025 | $37.50 | $37.24 (-0.69%) | $37.50 | $36.81 | 653.75 K | $5.30 B |
| 09/26/2025 | $37.46 | $37.35 (-0.29%) | $37.70 | $37.20 | 566.63 K | $5.31 B |
| 09/25/2025 | $37.49 | $37.32 (-0.45%) | $37.50 | $37.17 | 495.20 K | $5.31 B |
| 09/24/2025 | $37.15 | $37.53 (1.02%) | $37.59 | $37.14 | 624.15 K | $5.34 B |
| 09/23/2025 | $37.12 | $37.15 (0.08%) | $37.82 | $37.06 | 581.62 K | $5.28 B |
| 09/22/2025 | $37.28 | $37.15 (-0.35%) | $37.54 | $36.96 | 535.20 K | $5.28 B |
| 09/19/2025 | $37.74 | $37.53 (-0.56%) | $37.88 | $37.22 | 1.66 M | $5.34 B |
| 09/18/2025 | $37.37 | $37.93 (1.5%) | $37.95 | $37.14 | 676.90 K | $5.39 B |
| 09/17/2025 | $36.94 | $37.16 (0.6%) | $37.97 | $36.92 | 924.40 K | $5.28 B |
| 09/16/2025 | $37.16 | $36.84 (-0.86%) | $37.39 | $36.49 | 696.60 K | $5.24 B |
| 09/15/2025 | $37.57 | $37.15 (-1.12%) | $37.66 | $37.09 | 608.80 K | $5.28 B |
| 09/12/2025 | $37.62 | $37.43 (-0.51%) | $37.67 | $37.23 | 322.80 K | $5.32 B |
| 09/11/2025 | $37.80 | $38.09 (0.77%) | $38.12 | $37.65 | 518.42 K | $5.42 B |
| 09/10/2025 | $37.63 | $37.83 (0.53%) | $38.05 | $37.63 | 351.90 K | $5.38 B |
| 09/09/2025 | $38.12 | $37.78 (-0.89%) | $38.26 | $37.67 | 478.55 K | $5.37 B |
| 09/08/2025 | $38.35 | $38.21 (-0.37%) | $38.39 | $37.66 | 397.12 K | $5.43 B |
| 09/05/2025 | $38.80 | $38.27 (-1.37%) | $39.11 | $38.07 | 503.00 K | $5.44 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.
