S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

United Bankshare (UBSI)

NASDAQ

$47.80-$0.02 (-0.03%)

Price as of Aug 21, 2026 7:30 PM EDT

$6.5B
Market Cap
28.18%
1-Year Change
Banks - Regional
Industry

1 Month
+1.27%

Low Price$47.69

High Price$49.37
3 Months
+11.90%

Low Price$42.22

High Price$49.37
1 Year
+28.18%

Low Price$33.37

High Price$49.37

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	47.73	48.07	47.49	47.81	+0.23%	1,021,600
08/20/2026	47.45	47.98	47.27	47.70	+0.02%	662,985
08/19/2026	48.80	48.83	47.63	47.69	-2.21%	865,199
08/18/2026	49.12	49.19	48.55	48.77	-0.43%	672,985
08/17/2026	49.00	49.35	48.95	48.98	-0.59%	726,271
08/14/2026	48.93	49.32	48.81	49.27	+0.43%	498,089
08/13/2026	49.29	49.38	48.93	49.06	+0.33%	689,089
08/12/2026	48.56	49.03	48.34	48.90	+0.82%	623,687
08/11/2026	48.09	48.63	48.05	48.50	+0.94%	576,959
08/10/2026	48.10	48.35	47.69	48.05	-0.56%	704,550
08/07/2026	48.35	48.61	48.10	48.32	-0.54%	709,063
08/06/2026	49.45	49.53	48.54	48.58	-1.02%	699,613
08/05/2026	49.51	49.58	48.90	49.08	-0.59%	706,288
08/04/2026	48.83	49.62	48.65	49.37	+0.94%	883,422
08/03/2026	48.65	49.07	48.50	48.91	+0.95%	819,097
07/31/2026	48.43	48.64	48.05	48.45	+0.19%	1,197,326
07/30/2026	48.98	49.17	48.31	48.36	-1.06%	772,916
07/29/2026	48.75	49.27	48.61	48.88	-0.24%	1,094,162
07/28/2026	48.20	49.03	48.12	49.00	+2.21%	953,394
07/27/2026	48.00	48.37	47.72	47.94	+0.29%	997,648
07/24/2026	47.60	48.08	47.32	47.80	+0.93%	1,187,888
07/23/2026	46.80	47.38	46.24	47.36	+0.96%	1,803,550
07/23/2026	$0.95 Earnings
07/22/2026	47.21	47.34	46.80	46.91	-0.64%	1,222,875
07/21/2026	47.09	47.33	46.60	47.21	+0.06%	1,012,909
07/20/2026	47.57	47.63	46.95	47.18	-0.84%	1,037,617
07/17/2026	47.80	48.18	47.17	47.58	-1.32%	1,322,080
07/16/2026	46.71	48.22	46.71	48.22	+3.27%	1,052,587
07/15/2026	46.22	47.11	46.22	46.69	+1.08%	1,014,478
07/14/2026	46.15	46.40	45.88	46.19	+0.09%	936,170
07/13/2026	46.20	46.41	45.88	46.15	+0.09%	918,615
07/10/2026	46.05	46.33	45.85	46.11	+0.39%	927,695
07/09/2026	45.49	46.25	45.48	45.93	+1.39%	955,742
07/08/2026	46.01	46.02	45.03	45.30	-1.82%	1,065,421
07/07/2026	46.61	46.79	46.10	46.14	-0.75%	801,769
07/06/2026	46.15	46.70	46.15	46.49	+0.24%	791,768
07/02/2026	47.06	47.25	46.03	46.38	-1.19%	1,086,070
07/01/2026	45.87	46.98	45.79	46.94	+2.42%	1,223,058
06/30/2026	45.47	45.86	45.42	45.83	+0.24%	927,375
06/29/2026	45.82	46.10	45.53	45.72	-1.06%	1,071,689
06/26/2026	46.39	46.50	46.04	46.21	+0.06%	2,615,347
06/25/2026	45.70	46.42	45.64	46.18	+1.09%	1,293,018
06/24/2026	45.20	45.80	45.16	45.68	+0.86%	1,466,247
06/23/2026	45.11	45.39	44.94	45.29	+0.76%	1,326,388
06/22/2026	44.47	45.32	44.47	44.95	+1.19%	855,808
06/18/2026	44.49	44.93	44.21	44.42	+0.52%	2,140,908
06/17/2026	44.80	45.25	43.85	44.19	-1.91%	1,624,854
06/16/2026	45.23	45.57	44.69	45.05	+0.42%	872,675
06/15/2026	45.84	46.09	44.73	44.86	-1.73%	900,045
06/12/2026	45.06	45.65	44.96	45.65	+2.35%	763,558
06/12/2026	$0.38 Dividend
06/11/2026	44.75	44.92	44.30	44.60	+0.22%	959,802
06/10/2026	44.24	44.75	44.08	44.50	+1.24%	1,163,813
06/09/2026	43.70	44.57	43.61	43.96	+1.30%	842,318
06/08/2026	43.62	43.92	43.34	43.39	-0.32%	772,264
06/05/2026	43.35	43.96	43.35	43.53	+0.41%	641,778
06/04/2026	42.92	43.41	42.74	43.35	+2.68%	793,487
06/03/2026	42.80	42.87	42.17	42.22	-2.11%	960,539
06/02/2026	42.14	43.21	42.14	43.13	+2.02%	540,954
06/01/2026	42.68	42.73	41.86	42.28	-1.77%	989,519
05/29/2026	42.91	43.23	42.52	43.04	+0.30%	839,504
05/28/2026	42.82	42.96	42.39	42.91	-0.12%	584,276
05/27/2026	43.43	43.63	42.78	42.96	-0.98%	645,493
05/26/2026	42.92	43.49	42.92	43.39	+1.16%	805,248
05/22/2026	42.82	43.28	42.62	42.89	+0.39%	676,989
05/21/2026	42.56	42.90	42.25	42.73	-0.12%	522,353
05/20/2026	42.19	43.09	41.88	42.78	+2.08%	765,399
05/19/2026	42.12	42.12	41.64	41.90	-0.66%	746,766
05/18/2026	41.59	42.40	41.54	42.18	+1.84%	774,477
05/15/2026	41.95	41.95	41.08	41.42	-1.28%	835,276
05/14/2026	42.23	42.48	41.85	41.95	+0.38%	614,969
05/13/2026	42.06	42.64	41.64	41.79	-0.87%	830,219
05/12/2026	42.39	42.39	41.37	42.16	-0.14%	857,941
05/11/2026	43.13	43.41	42.00	42.22	-1.91%	885,550
05/08/2026	43.18	43.23	42.86	43.04	0.00%	635,696
05/07/2026	43.38	43.49	43.01	43.04	-0.71%	769,393
05/06/2026	43.66	43.88	43.25	43.35	+0.37%	737,028
05/05/2026	42.77	43.36	42.75	43.19	+1.07%	656,153
05/04/2026	42.97	43.41	42.57	42.74	-1.33%	746,754
05/01/2026	43.43	43.73	43.04	43.31	-0.30%	675,353
04/30/2026	42.65	43.74	42.61	43.44	+1.11%	944,012
04/29/2026	43.38	43.82	42.77	42.96	-1.75%	673,640
04/28/2026	44.06	44.22	43.56	43.73	+0.30%	851,810
04/27/2026	43.16	43.82	43.16	43.60	+1.10%	870,444
04/24/2026	43.36	43.72	43.03	43.12	-0.96%	920,942
04/23/2026	43.17	43.87	42.87	43.54	+1.20%	906,723
04/23/2026	$0.89 Earnings
04/22/2026	43.35	43.46	42.84	43.02	-0.50%	900,506
04/21/2026	44.05	44.25	43.16	43.24	-2.00%	668,046
04/20/2026	43.79	44.45	43.68	44.12	+0.47%	544,867
04/17/2026	43.19	44.57	43.15	43.92	+2.48%	737,572
04/16/2026	42.91	43.13	42.71	42.85	-0.64%	523,874
04/15/2026	43.15	43.28	42.72	43.13	-0.28%	665,997
04/14/2026	43.35	43.62	42.97	43.25	-0.80%	692,017
04/13/2026	43.36	43.66	42.80	43.60	+0.30%	997,552
04/10/2026	44.16	44.22	43.42	43.47	-1.57%	814,371
04/09/2026	42.95	44.31	42.95	44.16	+2.20%	1,031,698
04/08/2026	43.32	43.57	42.99	43.21	+2.76%	1,363,268
04/07/2026	41.85	42.27	41.67	42.05	+0.47%	860,004
04/06/2026	41.17	41.95	41.17	41.85	+0.81%	1,158,378