5 DAY PERFORMANCE
-10.11%
1 MONTH PERFORMANCE
-7.70%
3 MONTH PERFORMANCE
-1.02%
6 MONTH PERFORMANCE
+1.01%
YEAR-TO-DATE PERFORMANCE
+3.98%
1 YEAR PERFORMANCE
+11.23%
United Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $44.47 | $44.95 (1.08%) | $45.32 | $44.47 | 855.81 K | $6.27 B |
| 06/18/2026 | $44.49 | $44.42 (-0.16%) | $44.93 | $44.21 | 2.14 M | $6.20 B |
| 06/17/2026 | $44.80 | $44.19 (-1.36%) | $45.25 | $43.85 | 1.62 M | $6.17 B |
| 06/16/2026 | $45.23 | $45.05 (-0.4%) | $45.57 | $44.69 | 872.70 K | $6.29 B |
| 06/15/2026 | $45.84 | $44.86 (-2.14%) | $46.09 | $44.73 | 900.05 K | $6.26 B |
| 06/12/2026 | $45.06 | $45.65 (1.31%) | $45.65 | $44.96 | 763.60 K | $6.37 B |
| 06/11/2026 | $45.13 | $44.98 (-0.33%) | $45.30 | $44.68 | 959.80 K | $6.28 B |
| 06/10/2026 | $44.62 | $44.88 (0.58%) | $45.13 | $44.46 | 1.16 M | $6.26 B |
| 06/09/2026 | $44.07 | $44.33 (0.59%) | $44.95 | $43.98 | 842.32 K | $6.19 B |
| 06/08/2026 | $43.99 | $43.76 (-0.52%) | $44.30 | $43.71 | 772.30 K | $6.11 B |
| 06/05/2026 | $43.72 | $43.90 (0.41%) | $44.33 | $43.72 | 641.80 K | $6.13 B |
| 06/04/2026 | $43.29 | $43.72 (0.99%) | $43.78 | $43.11 | 793.50 K | $6.10 B |
| 06/03/2026 | $43.16 | $42.58 (-1.34%) | $43.24 | $42.53 | 961.13 K | $5.94 B |
| 06/02/2026 | $42.50 | $43.50 (2.35%) | $43.58 | $42.50 | 541.00 K | $6.07 B |
| 06/01/2026 | $43.04 | $42.64 (-0.93%) | $43.09 | $42.22 | 989.52 K | $5.95 B |
| 05/29/2026 | $43.28 | $43.41 (0.3%) | $43.60 | $42.89 | 839.50 K | $6.06 B |
| 05/28/2026 | $43.18 | $43.28 (0.23%) | $43.33 | $42.75 | 584.30 K | $6.04 B |
| 05/27/2026 | $43.80 | $43.33 (-1.07%) | $44.00 | $43.14 | 645.50 K | $6.05 B |
| 05/26/2026 | $43.29 | $43.76 (1.09%) | $43.86 | $43.29 | 805.25 K | $6.11 B |
| 05/22/2026 | $43.18 | $43.26 (0.19%) | $43.65 | $42.98 | 677.00 K | $6.04 B |
| 05/21/2026 | $42.92 | $43.09 (0.4%) | $43.27 | $42.61 | 522.40 K | $6.01 B |
| 05/20/2026 | $42.55 | $43.14 (1.39%) | $43.46 | $42.24 | 765.40 K | $6.02 B |
| 05/19/2026 | $42.48 | $42.26 (-0.52%) | $42.48 | $41.99 | 746.80 K | $5.90 B |
| 05/18/2026 | $41.94 | $42.54 (1.43%) | $42.76 | $41.90 | 774.50 K | $5.94 B |
| 05/15/2026 | $42.31 | $41.77 (-1.28%) | $42.31 | $41.43 | 835.30 K | $5.83 B |
| 05/14/2026 | $42.59 | $42.31 (-0.66%) | $42.84 | $42.21 | 615.00 K | $5.91 B |
| 05/13/2026 | $42.42 | $42.15 (-0.64%) | $43.00 | $41.99 | 830.22 K | $5.88 B |
| 05/12/2026 | $42.75 | $42.52 (-0.54%) | $42.75 | $41.73 | 857.94 K | $5.93 B |
| 05/11/2026 | $43.50 | $42.58 (-2.11%) | $43.78 | $42.36 | 885.55 K | $5.94 B |
| 05/08/2026 | $43.55 | $43.41 (-0.32%) | $43.60 | $43.23 | 635.70 K | $6.06 B |
| 05/07/2026 | $43.75 | $43.41 (-0.78%) | $43.86 | $43.38 | 769.40 K | $6.06 B |
| 05/06/2026 | $44.03 | $43.72 (-0.7%) | $44.25 | $43.62 | 737.50 K | $6.10 B |
| 05/05/2026 | $43.13 | $43.56 (1%) | $43.73 | $43.11 | 656.20 K | $6.08 B |
| 05/04/2026 | $43.34 | $43.10 (-0.55%) | $43.78 | $42.93 | 746.80 K | $6.02 B |
| 05/01/2026 | $43.80 | $43.68 (-0.27%) | $44.10 | $43.41 | 675.40 K | $6.10 B |
| 04/30/2026 | $43.02 | $43.81 (1.84%) | $44.12 | $42.97 | 944.01 K | $6.11 B |
| 04/29/2026 | $43.75 | $43.33 (-0.96%) | $44.19 | $43.13 | 673.64 K | $6.05 B |
| 04/28/2026 | $44.44 | $44.10 (-0.77%) | $44.60 | $43.93 | 851.81 K | $6.15 B |
| 04/27/2026 | $43.53 | $43.97 (1.01%) | $44.19 | $43.53 | 870.65 K | $6.14 B |
| 04/24/2026 | $43.73 | $43.49 (-0.55%) | $44.09 | $43.40 | 921.01 K | $6.07 B |
| 04/23/2026 | $43.54 | $43.91 (0.85%) | $44.24 | $43.24 | 906.72 K | $6.13 B |
| 04/22/2026 | $43.72 | $43.39 (-0.75%) | $43.83 | $43.20 | 900.51 K | $6.06 B |
| 04/21/2026 | $44.43 | $43.61 (-1.85%) | $44.63 | $43.53 | 668.10 K | $6.09 B |
| 04/20/2026 | $44.16 | $44.50 (0.77%) | $44.83 | $44.06 | 544.90 K | $6.21 B |
| 04/17/2026 | $43.56 | $44.29 (1.68%) | $44.95 | $43.52 | 737.60 K | $6.18 B |
| 04/16/2026 | $43.28 | $43.22 (-0.14%) | $43.50 | $43.07 | 523.90 K | $6.03 B |
| 04/15/2026 | $43.52 | $43.50 (-0.05%) | $43.65 | $43.08 | 666.00 K | $6.07 B |
| 04/14/2026 | $43.72 | $43.62 (-0.23%) | $43.99 | $43.34 | 692.02 K | $6.09 B |
| 04/13/2026 | $43.73 | $43.97 (0.55%) | $44.04 | $43.17 | 997.70 K | $6.14 B |
| 04/10/2026 | $44.54 | $43.84 (-1.57%) | $44.60 | $43.79 | 814.40 K | $6.12 B |
| 04/09/2026 | $43.32 | $44.54 (2.82%) | $44.69 | $43.32 | 1.03 M | $6.22 B |
| 04/08/2026 | $43.69 | $43.58 (-0.25%) | $43.95 | $43.36 | 1.36 M | $6.08 B |
| 04/07/2026 | $42.21 | $42.41 (0.47%) | $42.64 | $42.03 | 860.00 K | $5.92 B |
| 04/06/2026 | $41.52 | $42.21 (1.66%) | $42.31 | $41.52 | 1.16 M | $5.89 B |
| 04/02/2026 | $41.41 | $41.87 (1.11%) | $41.96 | $41.12 | 866.60 K | $5.84 B |
| 04/01/2026 | $41.46 | $41.68 (0.53%) | $42.12 | $41.46 | 1.14 M | $5.82 B |
| 03/31/2026 | $41.28 | $41.42 (0.34%) | $41.68 | $40.96 | 1.29 M | $5.78 B |
| 03/30/2026 | $40.75 | $40.69 (-0.15%) | $40.90 | $40.53 | 1.18 M | $5.68 B |
| 03/27/2026 | $40.74 | $40.36 (-0.93%) | $40.98 | $40.26 | 969.84 K | $5.63 B |
| 03/26/2026 | $40.63 | $41.08 (1.11%) | $41.17 | $40.29 | 905.30 K | $5.73 B |
| 03/25/2026 | $41.15 | $40.85 (-0.73%) | $41.41 | $40.45 | 1.02 M | $5.70 B |
| 03/24/2026 | $39.99 | $40.85 (2.15%) | $41.17 | $39.99 | 1.34 M | $5.70 B |
| 03/23/2026 | $40.28 | $40.34 (0.15%) | $41.10 | $40.02 | 1.63 M | $5.63 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.
