5 DAY PERFORMANCE
-8.59%
1 MONTH PERFORMANCE
-5.40%
3 MONTH PERFORMANCE
-12.28%
6 MONTH PERFORMANCE
+10.33%
YEAR-TO-DATE PERFORMANCE
+3.98%
1 YEAR PERFORMANCE
+14.22%
United Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $44.16 | $43.64 (-1.17%) | $44.25 | $43.62 | 383.88 K | $6.11 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 | $6.25 B |
| 04/17/2026 | $43.56 | $44.29 (1.68%) | $44.95 | $43.52 | 737.60 K | $6.22 B |
| 04/16/2026 | $43.28 | $43.22 (-0.14%) | $43.50 | $43.07 | 523.90 K | $6.07 B |
| 04/15/2026 | $43.52 | $43.50 (-0.05%) | $43.65 | $43.08 | 666.00 K | $6.11 B |
| 04/14/2026 | $43.72 | $43.62 (-0.23%) | $43.99 | $43.34 | 692.02 K | $6.13 B |
| 04/13/2026 | $43.73 | $43.97 (0.55%) | $44.04 | $43.17 | 997.70 K | $6.18 B |
| 04/10/2026 | $44.54 | $43.84 (-1.57%) | $44.60 | $43.79 | 814.40 K | $6.16 B |
| 04/09/2026 | $43.32 | $44.54 (2.82%) | $44.69 | $43.32 | 1.03 M | $6.26 B |
| 04/08/2026 | $43.69 | $43.58 (-0.25%) | $43.95 | $43.36 | 1.36 M | $6.12 B |
| 04/07/2026 | $42.21 | $42.41 (0.47%) | $42.64 | $42.03 | 860.00 K | $5.96 B |
| 04/06/2026 | $41.52 | $42.21 (1.66%) | $42.31 | $41.52 | 1.16 M | $5.93 B |
| 04/02/2026 | $41.41 | $41.87 (1.11%) | $41.96 | $41.12 | 866.60 K | $5.88 B |
| 04/01/2026 | $41.46 | $41.68 (0.53%) | $42.12 | $41.46 | 1.14 M | $5.86 B |
| 03/31/2026 | $41.28 | $41.42 (0.34%) | $41.68 | $40.96 | 1.29 M | $5.82 B |
| 03/30/2026 | $40.75 | $40.69 (-0.15%) | $40.90 | $40.53 | 1.18 M | $5.72 B |
| 03/27/2026 | $40.74 | $40.36 (-0.93%) | $40.98 | $40.26 | 969.84 K | $5.67 B |
| 03/26/2026 | $40.63 | $41.08 (1.11%) | $41.17 | $40.29 | 905.30 K | $5.77 B |
| 03/25/2026 | $41.15 | $40.85 (-0.73%) | $41.41 | $40.45 | 1.02 M | $5.74 B |
| 03/24/2026 | $39.99 | $40.85 (2.15%) | $41.17 | $39.99 | 1.34 M | $5.74 B |
| 03/23/2026 | $40.28 | $40.34 (0.15%) | $41.10 | $40.02 | 1.63 M | $5.67 B |
| 03/20/2026 | $39.37 | $39.56 (0.48%) | $39.72 | $39.20 | 2.45 M | $5.56 B |
| 03/19/2026 | $39.02 | $39.43 (1.05%) | $39.74 | $38.81 | 1.30 M | $5.54 B |
| 03/18/2026 | $38.99 | $39.08 (0.23%) | $39.40 | $38.95 | 1.27 M | $5.49 B |
| 03/17/2026 | $39.70 | $39.30 (-1.01%) | $39.98 | $39.01 | 701.27 K | $5.52 B |
| 03/16/2026 | $39.48 | $39.38 (-0.25%) | $39.78 | $39.05 | 713.90 K | $5.53 B |
| 03/13/2026 | $39.16 | $39.18 (0.05%) | $39.38 | $38.55 | 772.11 K | $5.50 B |
| 03/12/2026 | $38.63 | $39.27 (1.66%) | $39.51 | $38.46 | 937.00 K | $5.52 B |
| 03/11/2026 | $39.55 | $39.41 (-0.35%) | $39.96 | $39.01 | 988.25 K | $5.54 B |
| 03/10/2026 | $39.75 | $39.92 (0.43%) | $40.75 | $39.39 | 1.75 M | $5.61 B |
| 03/09/2026 | $39.63 | $39.93 (0.76%) | $40.24 | $38.57 | 865.15 K | $5.61 B |
| 03/06/2026 | $39.74 | $40.14 (1.01%) | $40.59 | $39.08 | 1.29 M | $5.64 B |
| 03/05/2026 | $40.91 | $40.80 (-0.27%) | $41.15 | $40.46 | 623.13 K | $5.73 B |
| 03/04/2026 | $41.58 | $41.38 (-0.48%) | $41.80 | $41.30 | 1.01 M | $5.81 B |
| 03/03/2026 | $40.74 | $41.39 (1.6%) | $41.78 | $40.38 | 990.50 K | $5.81 B |
| 03/02/2026 | $41.00 | $41.84 (2.05%) | $42.11 | $40.27 | 1.01 M | $5.88 B |
| 02/27/2026 | $42.79 | $41.30 (-3.48%) | $43.21 | $41.04 | 1.41 M | $5.80 B |
| 02/26/2026 | $43.23 | $43.58 (0.81%) | $43.98 | $42.96 | 633.60 K | $6.12 B |
| 02/25/2026 | $42.82 | $43.06 (0.56%) | $43.16 | $42.43 | 618.05 K | $6.05 B |
| 02/24/2026 | $42.53 | $42.60 (0.16%) | $43.00 | $42.39 | 862.54 K | $5.98 B |
| 02/23/2026 | $44.13 | $42.54 (-3.6%) | $44.47 | $42.12 | 742.60 K | $5.98 B |
| 02/20/2026 | $44.02 | $44.28 (0.59%) | $44.35 | $43.49 | 914.20 K | $6.22 B |
| 02/19/2026 | $43.60 | $44.07 (1.08%) | $44.08 | $43.49 | 547.90 K | $6.19 B |
| 02/18/2026 | $44.08 | $43.91 (-0.39%) | $44.95 | $43.54 | 674.00 K | $6.17 B |
| 02/17/2026 | $44.35 | $44.22 (-0.29%) | $44.93 | $43.99 | 568.74 K | $6.21 B |
| 02/13/2026 | $43.80 | $44.12 (0.73%) | $44.50 | $43.47 | 563.50 K | $6.20 B |
| 02/12/2026 | $44.68 | $43.98 (-1.57%) | $44.78 | $43.35 | 670.20 K | $6.18 B |
| 02/11/2026 | $45.00 | $44.27 (-1.62%) | $45.48 | $44.00 | 693.00 K | $6.22 B |
| 02/10/2026 | $44.85 | $44.64 (-0.47%) | $45.20 | $44.23 | 739.54 K | $6.27 B |
| 02/09/2026 | $45.24 | $45.06 (-0.4%) | $45.63 | $44.85 | 570.10 K | $6.33 B |
| 02/06/2026 | $45.20 | $45.52 (0.71%) | $45.93 | $45.01 | 1.19 M | $6.39 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.
