5 DAY PERFORMANCE
-17.59%
1 MONTH PERFORMANCE
-14.11%
3 MONTH PERFORMANCE
-8.67%
6 MONTH PERFORMANCE
-12.28%
YEAR-TO-DATE PERFORMANCE
+3.98%
1 YEAR PERFORMANCE
+12.10%
United Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $49.45 | $48.58 (-1.76%) | $49.53 | $48.54 | 699.52 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 |
| 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 |
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.
