5 DAY PERFORMANCE
-17.19%
1 MONTH PERFORMANCE
-14.00%
3 MONTH PERFORMANCE
-18.64%
6 MONTH PERFORMANCE
-8.33%
YEAR-TO-DATE PERFORMANCE
+3.98%
1 YEAR PERFORMANCE
+9.52%
United Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $49.89 | $48.39 (-3.01%) | $50.47 | $48.07 | 1.00 M | |
| 11/04/2026 | $49.64 | $49.23 (-0.83%) | $50.36 | $48.88 | 1.43 M | $6.72 B |
| 11/03/2026 | $49.37 | $48.47 (-1.82%) | $49.50 | $48.39 | 829.59 K | $6.61 B |
| 11/02/2026 | $48.61 | $49.31 (1.44%) | $49.61 | $48.57 | 920.42 K | $6.73 B |
| 10/30/2026 | $48.93 | $48.22 (-1.45%) | $48.95 | $48.12 | 922.23 K | $6.58 B |
| 10/29/2026 | $48.62 | $48.71 (0.19%) | $48.96 | $48.46 | 622.80 K | $6.65 B |
| 10/28/2026 | $48.58 | $48.05 (-1.09%) | $48.58 | $47.57 | 778.69 K | $6.56 B |
| 10/27/2026 | $49.15 | $48.52 (-1.28%) | $49.25 | $48.46 | 563.04 K | $6.62 B |
| 10/26/2026 | $49.00 | $48.92 (-0.16%) | $49.25 | $48.76 | 834.30 K | $6.67 B |
| 10/23/2026 | $48.31 | $48.67 (0.75%) | $48.99 | $48.04 | 990.00 K | $6.64 B |
| 10/22/2026 | $46.88 | $48.46 (3.37%) | $48.61 | $46.88 | 1.15 M | $6.61 B |
| 10/21/2026 | $47.14 | $47.18 (0.08%) | $47.45 | $46.82 | 881.92 K | $6.44 B |
| 10/20/2026 | $46.36 | $47.14 (1.68%) | $47.46 | $46.36 | 766.14 K | $6.43 B |
| 10/19/2026 | $46.57 | $46.33 (-0.52%) | $46.75 | $46.27 | 576.50 K | $6.32 B |
| 10/16/2026 | $46.72 | $46.69 (-0.06%) | $47.25 | $46.39 | 808.41 K | $6.52 B |
| 10/15/2026 | $46.27 | $46.60 (0.71%) | $46.74 | $45.90 | 1.19 M | $6.50 B |
| 10/14/2026 | $45.27 | $45.78 (1.13%) | $45.87 | $45.02 | 1.13 M | $6.39 B |
| 10/13/2026 | $46.21 | $45.68 (-1.15%) | $46.30 | $45.40 | 774.40 K | $6.38 B |
| 10/12/2026 | $45.57 | $45.88 (0.68%) | $46.10 | $45.44 | 609.99 K | $6.40 B |
| 10/09/2026 | $45.70 | $45.46 (-0.53%) | $45.70 | $45.20 | 597.51 K | $6.34 B |
| 10/08/2026 | $45.20 | $45.70 (1.11%) | $45.89 | $45.04 | 873.00 K | $6.38 B |
| 10/07/2026 | $45.71 | $45.34 (-0.81%) | $45.88 | $45.02 | 1.18 M | $6.33 B |
| 10/06/2026 | $46.50 | $46.06 (-0.95%) | $46.73 | $45.99 | 779.78 K | $6.43 B |
| 10/05/2026 | $47.11 | $46.43 (-1.44%) | $47.11 | $46.32 | 1.31 M | $6.48 B |
| 10/02/2026 | $46.81 | $47.04 (0.49%) | $47.31 | $46.63 | 1.17 M | $6.57 B |
| 10/01/2026 | $45.83 | $46.40 (1.24%) | $46.46 | $45.10 | 1.21 M | $6.48 B |
| 09/30/2026 | $46.19 | $45.94 (-0.54%) | $46.54 | $45.65 | 1.13 M | $6.41 B |
| 09/29/2026 | $46.72 | $46.15 (-1.22%) | $46.97 | $45.94 | 1.04 M | $6.44 B |
| 09/28/2026 | $46.93 | $46.72 (-0.45%) | $46.95 | $46.61 | 953.00 K | $6.52 B |
| 09/25/2026 | $46.67 | $46.86 (0.41%) | $47.21 | $46.67 | 1.44 M | $6.54 B |
| 09/24/2026 | $46.42 | $46.53 (0.24%) | $46.66 | $46.04 | 1.00 M | $6.49 B |
| 09/23/2026 | $46.35 | $46.22 (-0.28%) | $46.78 | $46.15 | 953.70 K | $6.45 B |
| 09/22/2026 | $46.86 | $46.53 (-0.7%) | $47.15 | $46.49 | 1.23 M | $6.49 B |
| 09/21/2026 | $47.10 | $46.76 (-0.72%) | $47.45 | $46.74 | 1.17 M | $6.53 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 |
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.
