5 DAY PERFORMANCE
-15.62%
1 MONTH PERFORMANCE
-16.48%
3 MONTH PERFORMANCE
-10.11%
6 MONTH PERFORMANCE
+0.94%
YEAR-TO-DATE PERFORMANCE
+3.98%
1 YEAR PERFORMANCE
+6.39%
United Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $47.10 | $46.94 (-0.35%) | $47.45 | $46.84 | 654.71 K | $6.54 B |
| 09/18/2026 | $46.99 | $47.11 (0.26%) | $47.31 | $46.57 | 2.97 M | $6.57 B |
| 09/17/2026 | $47.69 | $47.02 (-1.4%) | $47.81 | $46.97 | 1.29 M | $6.56 B |
| 09/16/2026 | $47.86 | $47.32 (-1.13%) | $47.96 | $46.39 | 1.38 M | $6.60 B |
| 09/15/2026 | $47.73 | $47.86 (0.27%) | $48.25 | $47.63 | 1.11 M | $6.68 B |
| 09/14/2026 | $47.27 | $47.69 (0.89%) | $47.79 | $47.25 | 950.40 K | $6.66 B |
| 09/11/2026 | $47.32 | $47.22 (-0.21%) | $47.65 | $46.78 | 966.10 K | $6.59 B |
| 09/10/2026 | $46.96 | $47.33 (0.79%) | $47.36 | $46.48 | 907.15 K | $6.61 B |
| 09/09/2026 | $46.95 | $46.90 (-0.11%) | $47.38 | $46.77 | 1.07 M | $6.55 B |
| 09/08/2026 | $47.62 | $47.27 (-0.73%) | $47.74 | $47.24 | 741.50 K | $6.60 B |
| 09/04/2026 | $47.27 | $47.83 (1.18%) | $48.03 | $47.27 | 640.73 K | $6.68 B |
| 09/03/2026 | $47.48 | $47.59 (0.23%) | $47.94 | $47.39 | 770.79 K | $6.64 B |
| 09/02/2026 | $46.66 | $47.30 (1.37%) | $47.67 | $46.62 | 1.03 M | $6.60 B |
| 09/01/2026 | $47.07 | $46.50 (-1.21%) | $47.31 | $46.32 | 716.83 K | $6.49 B |
| 08/31/2026 | $47.60 | $47.13 (-0.99%) | $47.65 | $46.96 | 704.53 K | $6.58 B |
| 08/28/2026 | $47.70 | $47.60 (-0.21%) | $47.82 | $47.35 | 854.80 K | $6.64 B |
| 08/27/2026 | $47.09 | $47.49 (0.85%) | $47.56 | $46.85 | 699.24 K | $6.63 B |
| 08/26/2026 | $47.55 | $47.45 (-0.21%) | $47.72 | $47.18 | 708.46 K | $6.62 B |
| 08/25/2026 | $47.92 | $47.41 (-1.06%) | $47.95 | $47.27 | 830.30 K | $6.62 B |
| 08/24/2026 | $47.84 | $47.80 (-0.08%) | $48.31 | $47.61 | 1.02 M | $6.67 B |
| 08/21/2026 | $47.73 | $47.81 (0.17%) | $48.07 | $47.49 | 1.02 M | $6.67 B |
| 08/20/2026 | $47.45 | $47.70 (0.53%) | $47.98 | $47.27 | 663.00 K | $6.66 B |
| 08/19/2026 | $48.80 | $47.69 (-2.27%) | $48.83 | $47.63 | 865.20 K | $6.66 B |
| 08/18/2026 | $49.12 | $48.77 (-0.71%) | $49.19 | $48.55 | 673.00 K | $6.81 B |
| 08/17/2026 | $49.00 | $48.98 (-0.04%) | $49.35 | $48.95 | 726.30 K | $6.84 B |
| 08/14/2026 | $48.93 | $49.27 (0.69%) | $49.32 | $48.81 | 498.20 K | $6.88 B |
| 08/13/2026 | $49.29 | $49.06 (-0.47%) | $49.38 | $48.93 | 689.10 K | $6.85 B |
| 08/12/2026 | $48.56 | $48.90 (0.7%) | $49.03 | $48.34 | 623.70 K | $6.82 B |
| 08/11/2026 | $48.09 | $48.50 (0.85%) | $48.63 | $48.05 | 577.00 K | $6.77 B |
| 08/10/2026 | $48.10 | $48.05 (-0.1%) | $48.35 | $47.69 | 704.91 K | $6.71 B |
| 08/07/2026 | $48.35 | $48.32 (-0.06%) | $48.61 | $48.10 | 709.10 K | $6.74 B |
| 08/06/2026 | $49.45 | $48.58 (-1.76%) | $49.53 | $48.54 | 699.61 K | $6.78 B |
| 08/05/2026 | $49.51 | $49.08 (-0.87%) | $49.58 | $48.90 | 706.29 K | $6.85 B |
| 08/04/2026 | $48.83 | $49.37 (1.11%) | $49.62 | $48.65 | 883.52 K | $6.89 B |
| 08/03/2026 | $48.65 | $48.91 (0.53%) | $49.07 | $48.50 | 819.10 K | $6.83 B |
| 07/31/2026 | $48.43 | $48.45 (0.04%) | $48.64 | $48.05 | 1.20 M | $6.76 B |
| 07/30/2026 | $48.98 | $48.36 (-1.27%) | $49.17 | $48.31 | 773.70 K | $6.75 B |
| 07/29/2026 | $48.75 | $48.88 (0.27%) | $49.27 | $48.61 | 1.09 M | $6.82 B |
| 07/28/2026 | $48.20 | $49.00 (1.66%) | $49.03 | $48.12 | 953.94 K | $6.84 B |
| 07/27/2026 | $48.00 | $47.94 (-0.13%) | $48.37 | $47.72 | 997.65 K | $6.69 B |
| 07/24/2026 | $47.60 | $47.80 (0.42%) | $48.08 | $47.32 | 1.19 M | $6.67 B |
| 07/23/2026 | $46.80 | $47.36 (1.2%) | $47.38 | $46.24 | 1.80 M | $6.61 B |
| 07/22/2026 | $47.21 | $46.91 (-0.64%) | $47.34 | $46.80 | 1.22 M | $6.55 B |
| 07/21/2026 | $47.09 | $47.21 (0.25%) | $47.33 | $46.60 | 1.01 M | $6.59 B |
| 07/20/2026 | $47.57 | $47.18 (-0.82%) | $47.63 | $46.95 | 1.04 M | $6.58 B |
| 07/17/2026 | $47.80 | $47.58 (-0.46%) | $48.18 | $47.17 | 1.32 M | $6.64 B |
| 07/16/2026 | $46.71 | $48.22 (3.23%) | $48.22 | $46.71 | 1.05 M | $6.73 B |
| 07/15/2026 | $46.22 | $46.69 (1.02%) | $47.11 | $46.22 | 1.01 M | $6.52 B |
| 07/14/2026 | $46.15 | $46.19 (0.09%) | $46.40 | $45.88 | 952.95 K | $6.45 B |
| 07/13/2026 | $46.20 | $46.15 (-0.11%) | $46.41 | $45.88 | 918.62 K | $6.44 B |
| 07/10/2026 | $46.05 | $46.11 (0.13%) | $46.33 | $45.85 | 927.70 K | $6.44 B |
| 07/09/2026 | $45.49 | $45.93 (0.97%) | $46.25 | $45.48 | 955.74 K | $6.41 B |
| 07/08/2026 | $46.01 | $45.30 (-1.54%) | $46.02 | $45.03 | 1.07 M | $6.32 B |
| 07/07/2026 | $46.61 | $46.14 (-1.01%) | $46.79 | $46.10 | 801.80 K | $6.44 B |
| 07/06/2026 | $46.15 | $46.49 (0.74%) | $46.70 | $46.15 | 791.80 K | $6.49 B |
| 07/02/2026 | $47.06 | $46.38 (-1.44%) | $47.25 | $46.03 | 1.09 M | $6.47 B |
| 07/01/2026 | $45.87 | $46.94 (2.33%) | $46.98 | $45.79 | 1.22 M | $6.55 B |
| 06/30/2026 | $45.47 | $45.83 (0.79%) | $45.86 | $45.42 | 927.40 K | $6.40 B |
| 06/29/2026 | $45.82 | $45.72 (-0.22%) | $46.10 | $45.53 | 1.07 M | $6.38 B |
| 06/26/2026 | $46.39 | $46.21 (-0.39%) | $46.50 | $46.04 | 2.62 M | $6.45 B |
| 06/25/2026 | $45.70 | $46.18 (1.05%) | $46.42 | $45.64 | 1.29 M | $6.45 B |
| 06/24/2026 | $45.20 | $45.68 (1.06%) | $45.80 | $45.16 | 1.47 M | $6.38 B |
| 06/23/2026 | $45.11 | $45.29 (0.4%) | $45.39 | $44.94 | 1.33 M | $6.32 B |
| 06/22/2026 | $44.47 | $44.95 (1.08%) | $45.32 | $44.47 | 855.81 K | $6.27 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.
