NasdaqGS - Nasdaq Real Time Price USD

United Bankshares, Inc. (UBSI)

Compare
31.14 +0.03 (+0.10%)
As of 3:29 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 17, 2024 30.97 31.19 30.75 31.14 31.14 122,451
Jun 14, 2024 0.37 Dividend
Jun 14, 2024 31.00 31.50 30.73 31.11 31.11 445,200
Jun 13, 2024 31.80 31.80 31.24 31.51 31.14 275,600
Jun 12, 2024 31.97 32.35 31.59 31.89 31.52 534,000
Jun 11, 2024 30.96 31.28 30.68 31.07 30.71 512,400
Jun 10, 2024 31.55 31.90 31.15 31.34 30.97 509,400
Jun 7, 2024 31.70 32.46 31.65 31.87 31.50 328,400
Jun 6, 2024 31.90 32.15 31.80 32.07 31.69 378,600
Jun 5, 2024 32.06 32.16 31.65 31.94 31.56 296,100
Jun 4, 2024 31.90 32.27 31.71 31.76 31.39 454,900
Jun 3, 2024 32.87 32.87 32.02 32.26 31.88 565,600
May 31, 2024 31.99 32.49 31.94 32.44 32.06 734,900
May 30, 2024 31.61 31.90 31.34 31.85 31.48 371,400
May 29, 2024 31.95 31.95 31.02 31.13 30.76 475,300
May 28, 2024 32.75 32.87 32.03 32.13 31.75 382,000
May 24, 2024 32.92 32.99 32.44 32.71 32.33 300,100
May 23, 2024 33.56 33.56 32.61 32.66 32.28 333,400
May 22, 2024 34.13 34.16 33.43 33.57 33.18 276,000
May 21, 2024 34.07 34.39 33.99 34.11 33.71 285,000
May 20, 2024 35.06 35.06 34.09 34.10 33.70 351,600
May 17, 2024 34.92 35.23 34.66 35.02 34.61 336,100
May 16, 2024 34.62 34.83 34.58 34.67 34.26 285,200
May 15, 2024 34.83 34.99 34.43 34.79 34.38 349,300
May 14, 2024 34.56 34.66 34.13 34.48 34.08 371,100
May 13, 2024 34.71 34.89 34.15 34.16 33.76 420,800
May 10, 2024 34.41 34.49 33.94 34.41 34.01 321,600
May 9, 2024 34.04 34.31 33.76 34.27 33.87 336,900
May 8, 2024 33.62 34.02 33.51 33.90 33.50 276,000
May 7, 2024 34.12 34.44 33.58 33.92 33.52 506,800
May 6, 2024 34.11 34.36 33.93 34.02 33.62 353,200
May 3, 2024 34.27 34.40 33.84 33.96 33.56 250,400
May 2, 2024 33.68 33.86 33.33 33.82 33.42 381,100
May 1, 2024 32.80 33.84 32.80 33.27 32.88 530,900
Apr 30, 2024 32.44 32.85 32.14 32.46 32.08 683,900
Apr 29, 2024 33.49 33.59 32.59 32.61 32.23 518,300
Apr 26, 2024 33.06 33.62 32.88 33.35 32.96 755,800
Apr 25, 2024 34.52 34.52 33.08 33.36 32.97 606,900
Apr 24, 2024 33.99 34.78 33.93 34.76 34.35 481,200
Apr 23, 2024 34.29 34.86 34.25 34.58 34.17 354,100
Apr 22, 2024 34.10 34.78 33.81 34.43 34.03 424,200
Apr 19, 2024 32.95 34.21 32.95 34.17 33.77 625,100
Apr 18, 2024 32.59 33.31 32.59 33.12 32.73 532,300
Apr 17, 2024 32.71 32.97 32.53 32.57 32.19 373,200
Apr 16, 2024 32.69 32.83 32.20 32.47 32.09 308,800
Apr 15, 2024 33.13 33.47 32.58 32.91 32.52 654,100
Apr 12, 2024 32.87 33.21 32.77 33.12 32.73 332,300
Apr 11, 2024 33.47 33.48 32.74 33.25 32.86 492,800
Apr 10, 2024 33.99 33.99 32.83 33.15 32.76 609,100
Apr 9, 2024 34.88 35.02 34.62 34.82 34.41 351,700
Apr 8, 2024 34.29 34.83 34.14 34.65 34.24 299,200
Apr 5, 2024 33.88 34.27 33.71 34.06 33.66 298,000
Apr 4, 2024 34.64 34.81 33.92 34.04 33.64 350,200
Apr 3, 2024 34.11 34.51 34.06 34.22 33.82 374,900
Apr 2, 2024 34.71 34.90 34.23 34.34 33.94 453,900
Apr 1, 2024 35.73 36.08 34.92 35.15 34.74 472,200
Mar 28, 2024 35.34 35.96 35.18 35.79 35.37 577,800
Mar 27, 2024 34.01 35.40 34.00 35.37 34.95 494,500
Mar 26, 2024 34.37 34.37 33.84 33.86 33.46 320,900
Mar 25, 2024 34.16 34.49 33.95 34.14 33.74 262,600
Mar 22, 2024 34.71 34.71 33.92 34.06 33.66 404,000
Mar 21, 2024 34.57 35.04 34.52 34.69 34.28 472,300
Mar 20, 2024 33.08 34.76 33.08 34.50 34.09 547,800
Mar 19, 2024 33.07 33.64 33.07 33.33 32.94 361,800
Mar 18, 2024 33.51 33.56 33.06 33.10 32.71 521,300
Mar 15, 2024 32.94 33.82 32.94 33.50 33.11 2,507,500
Mar 14, 2024 34.26 34.26 32.92 33.19 32.80 698,300
Mar 13, 2024 34.16 34.70 34.08 34.33 33.93 751,100
Mar 12, 2024 35.03 35.20 34.23 34.39 33.99 606,700
Mar 11, 2024 35.00 35.64 34.97 35.34 34.93 600,500
Mar 8, 2024 35.35 35.60 34.80 34.99 34.58 406,900
Mar 7, 2024 0.37 Dividend
Mar 7, 2024 35.17 35.42 34.87 35.05 34.64 395,800
Mar 6, 2024 35.09 35.67 34.30 35.10 34.32 485,600
Mar 5, 2024 33.75 35.17 33.75 35.11 34.33 557,800
Mar 4, 2024 34.48 34.78 33.78 33.87 33.12 622,000
Mar 1, 2024 34.41 34.49 33.76 34.18 33.42 463,700
Feb 29, 2024 34.80 35.09 34.44 34.69 33.92 465,600
Feb 28, 2024 34.09 34.44 34.01 34.07 33.32 291,300
Feb 27, 2024 34.44 34.80 34.10 34.41 33.65 399,700
Feb 26, 2024 34.23 34.72 34.00 34.34 33.58 559,500
Feb 23, 2024 34.42 34.81 34.08 34.42 33.66 403,600
Feb 22, 2024 34.32 34.47 33.98 34.36 33.60 461,800
Feb 21, 2024 34.69 34.77 34.26 34.49 33.73 483,900
Feb 20, 2024 34.76 35.30 34.68 34.79 34.02 369,700
Feb 16, 2024 35.50 35.62 35.05 35.27 34.49 391,900
Feb 15, 2024 34.52 35.93 34.52 35.82 35.03 632,500
Feb 14, 2024 34.17 34.37 33.64 34.28 33.52 517,900
Feb 13, 2024 34.42 34.63 33.38 33.78 33.03 755,900
Feb 12, 2024 35.26 36.04 35.08 35.56 34.77 628,600
Feb 9, 2024 34.69 35.31 34.27 35.26 34.48 505,700
Feb 8, 2024 34.45 34.75 34.26 34.64 33.87 637,400
Feb 7, 2024 34.64 34.93 33.88 34.48 33.72 570,300
Feb 6, 2024 34.87 35.32 34.36 34.56 33.79 455,600
Feb 5, 2024 35.27 35.28 34.64 34.97 34.20 973,600
Feb 2, 2024 35.08 36.20 34.90 35.64 34.85 729,800
Feb 1, 2024 36.00 36.60 34.53 35.72 34.93 877,500
Jan 31, 2024 36.95 37.27 35.64 35.85 35.06 1,417,200
Jan 30, 2024 37.43 37.78 37.22 37.65 36.82 592,300
Jan 29, 2024 37.28 37.58 36.81 37.57 36.74 587,900
Jan 26, 2024 37.85 37.85 36.51 36.78 35.96 517,100
Jan 25, 2024 37.43 37.56 36.51 36.96 36.14 598,000
Jan 24, 2024 37.23 37.51 36.77 37.05 36.23 684,100
Jan 23, 2024 37.67 37.67 36.69 36.71 35.90 602,200
Jan 22, 2024 36.79 37.31 36.72 37.30 36.47 442,400
Jan 19, 2024 36.22 36.59 35.59 36.57 35.76 545,000
Jan 18, 2024 35.78 36.15 35.55 35.97 35.17 400,600
Jan 17, 2024 35.07 35.85 34.99 35.69 34.90 522,400
Jan 16, 2024 35.73 36.04 35.48 35.68 34.89 447,000
Jan 12, 2024 36.95 37.06 35.81 36.33 35.52 421,100
Jan 11, 2024 36.95 37.00 36.17 36.57 35.76 685,200
Jan 10, 2024 36.97 37.30 36.70 37.24 36.41 391,400
Jan 9, 2024 36.86 37.19 36.65 37.07 36.25 437,000
Jan 8, 2024 37.09 37.45 36.86 37.42 36.59 415,800
Jan 5, 2024 36.84 37.79 36.84 37.12 36.30 526,200
Jan 4, 2024 36.84 37.34 36.69 37.11 36.29 627,500
Jan 3, 2024 37.46 37.64 35.29 36.66 35.85 842,600
Jan 2, 2024 37.15 38.18 37.03 37.76 36.92 826,700
Dec 29, 2023 38.09 38.18 37.53 37.55 36.72 573,200
Dec 28, 2023 38.01 38.33 37.81 38.23 37.38 523,300
Dec 27, 2023 38.29 38.41 37.97 38.17 37.32 537,300
Dec 26, 2023 38.09 38.45 37.85 38.30 37.45 430,700
Dec 22, 2023 38.05 38.30 37.68 37.88 37.04 452,600
Dec 21, 2023 37.88 38.16 37.20 37.67 36.84 691,100
Dec 20, 2023 37.48 38.55 37.43 37.52 36.69 903,800
Dec 19, 2023 37.40 38.06 37.08 37.83 36.99 714,600
Dec 18, 2023 37.81 38.03 36.37 37.19 36.37 785,600
Dec 15, 2023 37.76 38.10 37.19 37.52 36.69 2,770,000
Dec 14, 2023 38.25 38.74 37.24 37.82 36.98 1,145,700
Dec 13, 2023 35.15 37.11 34.47 37.07 36.25 1,362,100
Dec 12, 2023 35.29 35.37 34.68 35.12 34.34 667,200
Dec 11, 2023 35.20 35.46 34.80 35.30 34.52 696,500
Dec 8, 2023 35.16 35.53 34.83 35.36 34.58 668,700
Dec 7, 2023 0.37 Dividend
Dec 7, 2023 34.61 35.06 34.31 35.02 34.24 490,100
Dec 6, 2023 35.16 35.99 34.68 34.73 33.60 568,800
Dec 5, 2023 34.95 35.01 34.55 34.79 33.66 671,700
Dec 4, 2023 34.21 35.31 34.21 35.16 34.01 750,900
Dec 1, 2023 32.85 34.65 32.68 34.53 33.41 1,300,000
Nov 30, 2023 33.44 33.76 32.92 33.11 32.03 1,527,800
Nov 29, 2023 33.25 33.84 33.15 33.41 32.32 1,104,300
Nov 28, 2023 33.28 33.46 32.82 33.10 32.02 589,400
Nov 27, 2023 33.11 33.40 32.83 33.35 32.26 579,900
Nov 24, 2023 33.42 33.60 33.25 33.36 32.27 259,400
Nov 22, 2023 33.63 33.72 33.28 33.47 32.38 466,500
Nov 21, 2023 33.74 33.74 33.15 33.25 32.17 567,500
Nov 20, 2023 33.60 33.90 33.14 33.86 32.76 785,000
Nov 17, 2023 33.49 34.09 33.22 33.75 32.65 1,136,400
Nov 16, 2023 33.30 33.40 32.75 33.20 32.12 942,400
Nov 15, 2023 32.62 33.37 32.60 33.27 32.19 905,400
Nov 14, 2023 31.26 32.78 31.18 32.69 31.63 1,120,400
Nov 13, 2023 29.47 30.15 29.37 30.06 29.08 604,200
Nov 10, 2023 29.49 29.68 29.19 29.58 28.62 450,300
Nov 9, 2023 29.73 29.80 29.28 29.37 28.41 840,800
Nov 8, 2023 30.28 30.28 29.43 29.62 28.66 434,700
Nov 7, 2023 30.30 30.48 29.99 30.18 29.20 381,300
Nov 6, 2023 30.83 31.06 30.28 30.44 29.45 630,900
Nov 3, 2023 30.64 31.14 30.09 30.84 29.84 827,600
Nov 2, 2023 28.77 29.84 28.77 29.76 28.79 795,500
Nov 1, 2023 28.38 28.61 27.78 28.40 27.47 742,700
Oct 31, 2023 28.17 28.57 28.11 28.44 27.51 691,300
Oct 30, 2023 27.94 28.22 27.79 28.15 27.23 533,700
Oct 27, 2023 28.06 28.18 27.21 27.61 26.71 607,500
Oct 26, 2023 27.78 28.56 27.28 28.14 27.22 861,800
Oct 25, 2023 26.02 27.06 25.99 27.04 26.16 640,700
Oct 24, 2023 26.32 26.33 25.35 25.99 25.14 748,500
Oct 23, 2023 26.12 26.66 26.08 26.16 25.31 454,100
Oct 20, 2023 26.95 26.95 26.07 26.22 25.37 578,600
Oct 19, 2023 27.03 27.54 26.73 26.88 26.00 546,500
Oct 18, 2023 27.52 27.58 26.92 27.08 26.20 499,200
Oct 17, 2023 27.15 28.32 27.15 27.77 26.87 733,900
Oct 16, 2023 26.78 27.35 26.75 27.30 26.41 629,700
Oct 13, 2023 27.25 27.91 26.41 26.42 25.56 472,200
Oct 12, 2023 27.75 27.75 27.04 27.24 26.35 500,600
Oct 11, 2023 27.87 28.18 27.50 27.70 26.80 393,900
Oct 10, 2023 27.93 28.11 27.75 27.82 26.91 452,300
Oct 9, 2023 27.62 28.02 27.55 27.70 26.80 385,400
Oct 6, 2023 27.40 28.11 27.08 27.76 26.86 532,000
Oct 5, 2023 27.07 27.82 27.07 27.72 26.82 609,500
Oct 4, 2023 27.04 27.26 26.77 27.24 26.35 440,600
Oct 3, 2023 27.10 27.29 26.77 27.02 26.14 647,800
Oct 2, 2023 27.66 27.75 27.05 27.22 26.33 937,100
Sep 29, 2023 27.49 27.99 27.47 27.59 26.69 680,500
Sep 28, 2023 27.01 27.57 27.01 27.28 26.39 551,800
Sep 27, 2023 26.96 27.06 26.56 26.95 26.07 546,000
Sep 26, 2023 26.96 27.52 26.76 26.89 26.01 623,500
Sep 25, 2023 26.67 27.25 26.58 27.23 26.34 539,300
Sep 22, 2023 26.88 27.00 26.49 26.74 25.87 567,700
Sep 21, 2023 26.95 27.53 26.54 26.85 25.98 828,500
Sep 20, 2023 27.51 27.81 26.97 27.06 26.18 701,700
Sep 19, 2023 27.65 27.90 27.22 27.33 26.44 1,234,500
Sep 18, 2023 28.21 28.45 27.54 27.59 26.69 822,000
Sep 15, 2023 28.19 28.37 27.99 28.17 27.25 2,352,700
Sep 14, 2023 28.08 28.41 28.08 28.32 27.40 601,300
Sep 13, 2023 28.43 28.47 27.54 27.71 26.81 620,100
Sep 12, 2023 28.27 28.50 28.00 28.23 27.31 453,400
Sep 11, 2023 28.65 28.95 28.13 28.18 27.26 446,000
Sep 8, 2023 28.51 28.64 28.07 28.53 27.60 362,500
Sep 7, 2023 0.36 Dividend
Sep 7, 2023 28.68 28.86 28.34 28.44 27.51 501,400
Sep 6, 2023 29.67 30.02 28.86 29.04 27.75 511,600
Sep 5, 2023 30.55 30.67 29.77 29.83 28.50 583,000
Sep 1, 2023 30.37 31.01 29.96 30.74 29.37 528,400
Aug 31, 2023 29.74 30.24 29.74 30.08 28.74 830,000
Aug 30, 2023 29.81 30.12 29.51 29.71 28.39 451,200
Aug 29, 2023 29.45 30.06 29.20 29.87 28.54 460,200
Aug 28, 2023 29.36 29.72 29.26 29.48 28.17 623,000
Aug 25, 2023 29.11 29.49 28.74 29.13 27.83 742,300
Aug 24, 2023 28.87 29.51 28.87 29.11 27.81 617,200
Aug 23, 2023 28.97 29.34 28.80 28.99 27.70 538,500
Aug 22, 2023 29.89 30.11 28.92 28.95 27.66 671,000
Aug 21, 2023 30.76 30.86 29.86 29.99 28.65 1,145,000
Aug 18, 2023 30.50 30.93 30.43 30.71 29.34 1,584,000
Aug 17, 2023 31.24 31.50 30.56 30.79 29.42 610,000
Aug 16, 2023 31.50 31.82 30.89 31.01 29.63 478,000
Aug 15, 2023 32.40 32.65 31.50 31.57 30.16 805,600
Aug 14, 2023 32.89 33.10 32.44 32.98 31.51 522,500
Aug 11, 2023 32.92 33.31 32.82 33.30 31.82 522,900
Aug 10, 2023 33.46 33.92 32.93 33.11 31.63 704,000
Aug 9, 2023 33.45 33.72 33.07 33.45 31.96 636,500
Aug 8, 2023 32.98 33.68 32.48 33.65 32.15 644,500
Aug 7, 2023 33.38 33.86 33.28 33.81 32.30 721,300
Aug 4, 2023 33.00 33.50 32.88 33.40 31.91 595,500
Aug 3, 2023 32.96 33.24 32.56 33.16 31.68 1,114,400
Aug 2, 2023 32.50 33.09 32.37 33.03 31.56 732,500
Aug 1, 2023 33.33 33.33 32.51 33.08 31.61 785,600
Jul 31, 2023 33.29 33.83 33.03 33.44 31.95 11,094,400
Jul 28, 2023 33.69 33.69 32.76 33.07 31.60 1,101,000
Jul 27, 2023 33.74 34.30 33.04 33.20 31.72 1,709,600
Jul 26, 2023 32.33 33.25 32.11 33.19 31.71 1,352,200
Jul 25, 2023 31.93 32.35 31.59 31.89 30.47 1,225,700
Jul 24, 2023 31.50 32.09 31.40 32.00 30.57 1,286,100
Jul 21, 2023 32.13 32.13 31.26 31.46 30.06 1,156,300
Jul 20, 2023 32.28 32.28 31.23 31.93 30.51 923,700
Jul 19, 2023 32.03 32.43 31.82 32.29 30.85 1,176,100
Jul 18, 2023 29.88 32.08 29.88 31.88 30.46 1,643,000
Jul 17, 2023 29.09 30.05 28.97 29.84 28.51 897,300
Jul 14, 2023 30.16 30.16 28.79 29.09 27.79 1,192,800
Jul 13, 2023 29.22 29.93 29.13 29.87 28.54 919,100
Jul 12, 2023 29.28 29.71 28.93 29.07 27.77 1,244,100
Jul 11, 2023 28.69 28.94 28.40 28.86 27.57 1,105,300
Jul 10, 2023 28.37 29.10 28.14 28.47 27.20 1,174,900
Jul 7, 2023 28.27 28.63 27.69 28.38 27.12 2,411,500
Jul 6, 2023 28.93 29.00 28.28 28.56 27.29 813,800
Jul 5, 2023 30.13 30.13 29.34 29.37 28.06 719,500
Jul 3, 2023 29.71 30.55 29.71 30.28 28.93 524,100
Jun 30, 2023 30.51 30.63 29.63 29.67 28.35 744,900
Jun 29, 2023 29.93 30.33 29.84 30.09 28.75 550,300
Jun 28, 2023 29.75 29.86 29.33 29.58 28.26 830,400
Jun 27, 2023 29.75 30.35 29.50 30.00 28.66 561,200
Jun 26, 2023 29.68 30.30 29.66 29.70 28.38 661,600
Jun 23, 2023 29.42 30.01 29.33 29.54 28.22 1,163,600
Jun 22, 2023 30.47 30.47 29.44 29.81 28.48 662,100
Jun 21, 2023 31.01 31.06 30.48 30.52 29.16 780,200
Jun 20, 2023 31.75 31.75 30.92 31.07 29.69 836,800

Related Tickers

WSBC WesBanco, Inc.
26.31
+0.73%
 
TRMK Trustmark Corporation
28.58
+2.40%
 
SFNC Simmons First National Corporation
16.29
+0.18%
 
SASR Sandy Spring Bancorp, Inc.
22.38
+0.45%
 
RNST Renasant Corporation
28.63
+1.20%
 
SBSI Southside Bancshares, Inc.
25.69
+0.63%
 
AUB Atlantic Union Bankshares Corporation
31.05
+0.47%
 
CHCO City Holding Company
101.83
+0.51%
 
IBOC International Bancshares Corporation
54.32
+0.76%
 
FNB F.N.B. Corporation
12.85
+0.98%