UBSI | United Bankshare | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

United Bankshare (UBSI)

NASDAQ

$47.04+$0.63 (+1.37%)

Price as of Oct 02, 2026 4:01 PM EDT

$6.3B
Market Cap
30.95%
1-Year Change
Banks - Regional
Industry

1 Month
+0.59%

Low Price$45.94

High Price$47.86
3 Months
-0.35%

Low Price$44.94

High Price$48.97
1 Year
+30.95%

Low Price$33.10

High Price$48.97

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	45.83	46.46	45.10	46.40	+1.00%	1,206,717
09/30/2026	46.19	46.54	45.65	45.94	-0.46%	1,133,834
09/29/2026	46.72	46.97	45.94	46.15	-1.22%	1,040,267
09/28/2026	46.93	46.95	46.61	46.72	-0.30%	952,987
09/25/2026	46.67	47.21	46.67	46.86	+0.71%	1,443,251
09/24/2026	46.42	46.66	46.04	46.53	+0.67%	1,003,824
09/23/2026	46.35	46.78	46.15	46.22	-0.67%	953,799
09/22/2026	46.86	47.15	46.49	46.53	-0.49%	1,226,180
09/21/2026	47.10	47.45	46.74	46.76	-0.74%	1,169,963
09/18/2026	46.99	47.31	46.57	47.11	+0.19%	2,968,017
09/17/2026	47.69	47.81	46.97	47.02	-0.63%	1,288,790
09/16/2026	47.86	47.96	46.39	47.32	-1.13%	1,382,943
09/15/2026	47.73	48.25	47.63	47.86	+0.36%	1,107,087
09/14/2026	47.27	47.79	47.25	47.69	+1.00%	950,401
09/11/2026	47.32	47.65	46.78	47.22	+0.58%	966,093
09/11/2026	$0.38 Dividend
09/10/2026	46.58	46.98	46.11	46.95	+0.92%	907,151
09/09/2026	46.57	47.00	46.39	46.52	-0.78%	1,069,151
09/08/2026	47.24	47.36	46.86	46.89	-1.17%	741,464
09/04/2026	46.89	47.64	46.89	47.45	+0.50%	640,727
09/03/2026	47.10	47.56	47.01	47.21	+0.61%	770,793
09/02/2026	46.29	47.29	46.24	46.92	+1.72%	1,025,244
09/01/2026	46.69	46.93	45.95	46.13	-1.34%	716,829
08/31/2026	47.22	47.26	46.58	46.75	-0.99%	704,541
08/28/2026	47.32	47.44	46.97	47.22	+0.23%	854,762
08/27/2026	46.71	47.18	46.47	47.11	+0.08%	699,238
08/26/2026	47.17	47.34	46.80	47.07	+0.08%	708,455
08/25/2026	47.54	47.57	46.89	47.03	-0.82%	830,261
08/24/2026	47.46	47.92	47.22	47.42	-0.02%	1,018,804
08/21/2026	47.35	47.68	47.10	47.43	+0.23%	1,021,600
08/20/2026	47.07	47.59	46.89	47.32	+0.02%	662,985
08/19/2026	48.41	48.44	47.24	47.31	-2.21%	865,199
08/18/2026	48.73	48.80	48.16	48.38	-0.43%	672,985
08/17/2026	48.61	48.95	48.56	48.59	-0.59%	726,271
08/14/2026	48.54	48.92	48.42	48.87	+0.43%	498,089
08/13/2026	48.89	48.98	48.54	48.67	+0.33%	689,089
08/12/2026	48.17	48.63	47.95	48.51	+0.82%	623,687
08/11/2026	47.70	48.24	47.66	48.11	+0.94%	576,959
08/10/2026	47.71	47.96	47.30	47.66	-0.56%	704,550
08/07/2026	47.96	48.22	47.71	47.93	-0.54%	709,063
08/06/2026	49.05	49.13	48.15	48.19	-1.02%	699,613
08/05/2026	49.11	49.18	48.51	48.69	-0.59%	706,288
08/04/2026	48.44	49.22	48.26	48.97	+0.94%	883,422
08/03/2026	48.26	48.68	48.11	48.52	+0.95%	819,097
07/31/2026	48.04	48.25	47.66	48.06	+0.19%	1,197,326
07/30/2026	48.59	48.78	47.92	47.97	-1.06%	772,916
07/29/2026	48.36	48.87	48.22	48.49	-0.24%	1,094,162
07/28/2026	47.81	48.64	47.73	48.61	+2.21%	953,394
07/27/2026	47.61	47.98	47.34	47.56	+0.29%	997,648
07/24/2026	47.22	47.69	46.94	47.42	+0.93%	1,187,888
07/23/2026	46.42	47.00	45.86	46.98	+0.96%	1,803,550
07/23/2026	$0.95 Earnings
07/22/2026	46.83	46.96	46.42	46.53	-0.64%	1,222,875
07/21/2026	46.71	46.95	46.23	46.83	+0.06%	1,012,909
07/20/2026	47.19	47.25	46.57	46.80	-0.84%	1,037,617
07/17/2026	47.42	47.79	46.79	47.20	-1.32%	1,322,080
07/16/2026	46.33	47.83	46.33	47.83	+3.27%	1,052,587
07/15/2026	45.85	46.73	45.85	46.32	+1.08%	1,014,478
07/14/2026	45.78	46.02	45.51	45.82	+0.09%	936,170
07/13/2026	45.83	46.03	45.51	45.78	+0.09%	918,615
07/10/2026	45.68	45.96	45.48	45.74	+0.39%	927,695
07/09/2026	45.12	45.87	45.11	45.56	+1.39%	955,742
07/08/2026	45.64	45.65	44.67	44.94	-1.82%	1,065,421
07/07/2026	46.24	46.41	45.73	45.77	-0.75%	801,769
07/06/2026	45.78	46.32	45.78	46.12	+0.24%	791,768
07/02/2026	46.68	46.87	45.66	46.01	-1.19%	1,086,070
07/01/2026	45.50	46.60	45.42	46.56	+2.42%	1,223,058
06/30/2026	45.10	45.49	45.05	45.46	+0.24%	927,375
06/29/2026	45.45	45.73	45.16	45.35	-1.06%	1,071,689
06/26/2026	46.02	46.13	45.67	45.84	+0.06%	2,615,347
06/25/2026	45.33	46.05	45.27	45.81	+1.09%	1,293,018
06/24/2026	44.84	45.43	44.80	45.31	+0.86%	1,466,247
06/23/2026	44.75	45.03	44.58	44.93	+0.76%	1,326,388
06/22/2026	44.11	44.96	44.11	44.59	+1.19%	855,808
06/18/2026	44.13	44.57	43.86	44.06	+0.52%	2,140,908
06/17/2026	44.44	44.89	43.50	43.84	-1.91%	1,624,854
06/16/2026	44.87	45.20	44.33	44.69	+0.42%	872,675
06/15/2026	45.47	45.71	44.37	44.50	-1.73%	900,045
06/12/2026	44.70	45.28	44.60	45.28	+2.35%	763,558
06/12/2026	$0.38 Dividend
06/11/2026	44.39	44.56	43.94	44.24	+0.22%	959,802
06/10/2026	43.89	44.39	43.73	44.14	+1.24%	1,163,813
06/09/2026	43.35	44.21	43.26	43.60	+1.30%	842,318
06/08/2026	43.27	43.57	42.99	43.04	-0.32%	772,264
06/05/2026	43.00	43.60	43.00	43.18	+0.41%	641,778
06/04/2026	42.58	43.06	42.40	43.00	+2.68%	793,487
06/03/2026	42.45	42.53	41.83	41.88	-2.11%	960,539
06/02/2026	41.80	42.86	41.80	42.79	+2.02%	540,954
06/01/2026	42.33	42.38	41.53	41.94	-1.77%	989,519
05/29/2026	42.57	42.88	42.18	42.70	+0.30%	839,504
05/28/2026	42.47	42.62	42.05	42.57	-0.12%	584,276
05/27/2026	43.08	43.28	42.43	42.62	-0.98%	645,493
05/26/2026	42.58	43.14	42.58	43.04	+1.16%	805,248
05/22/2026	42.47	42.93	42.27	42.55	+0.39%	676,989
05/21/2026	42.22	42.56	41.91	42.38	-0.12%	522,353
05/20/2026	41.85	42.75	41.55	42.43	+2.08%	765,399
05/19/2026	41.78	41.78	41.30	41.57	-0.66%	746,766
05/18/2026	41.25	42.06	41.21	41.84	+1.84%	774,477
05/15/2026	41.62	41.62	40.75	41.08	-1.28%	835,276
05/14/2026	41.89	42.14	41.52	41.62	+0.38%	614,969