S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

United Bankshare (UBSI)

NASDAQ

$45.29+$0.33 (+0.75%)

Price as of Jun 23, 2026 5:57 PM EDT

$6.2B
Market Cap
30.01%
1-Year Change
Banks - Regional
Industry

1 Month
+4.79%

Low Price$42.58

High Price$45.65
3 Months
+14.59%

Low Price$40.36

High Price$45.65
1 Year
+30.01%

Low Price$34.31

High Price$45.65

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
04/02/2026	41.06	41.61	40.77	41.52	+0.46%	866,595
04/01/2026	41.11	41.76	41.11	41.33	+0.63%	1,143,472
03/31/2026	40.93	41.33	40.61	41.07	+1.79%	1,285,156
03/30/2026	40.41	40.55	40.19	40.35	+0.82%	1,183,245
03/27/2026	40.40	40.63	39.92	40.02	-1.75%	969,836
03/26/2026	40.29	40.82	39.95	40.73	+0.56%	905,276
03/25/2026	40.80	41.06	40.11	40.50	0.00%	1,022,692
03/24/2026	39.65	40.82	39.65	40.50	+1.26%	1,337,136
03/23/2026	39.94	40.75	39.68	40.00	+1.97%	1,629,408
03/20/2026	39.04	39.38	38.86	39.23	+0.33%	2,454,647
03/19/2026	38.69	39.40	38.48	39.10	+0.90%	1,304,452
03/18/2026	38.66	39.07	38.62	38.75	-0.56%	1,270,822
03/17/2026	39.36	39.64	38.68	38.97	-0.20%	701,212
03/16/2026	39.15	39.45	38.72	39.05	+0.51%	713,875
03/13/2026	38.83	39.05	38.22	38.85	+0.75%	772,107
03/13/2026	$0.38 Dividend
03/12/2026	37.93	38.80	37.77	38.56	-0.36%	936,993
03/11/2026	38.84	39.24	38.31	38.70	-1.28%	988,249
03/10/2026	39.03	40.01	38.68	39.20	-0.03%	1,752,403
03/09/2026	38.91	39.51	37.87	39.21	-0.52%	865,148
03/06/2026	39.02	39.86	38.37	39.42	-1.62%	1,285,592
03/05/2026	40.17	40.41	39.73	40.06	-1.40%	623,133
03/04/2026	40.83	41.05	40.55	40.63	-0.02%	1,010,501
03/03/2026	40.00	41.03	39.65	40.64	-1.08%	990,480
03/02/2026	40.26	41.35	39.54	41.09	+1.31%	1,010,034
02/27/2026	42.02	42.43	40.30	40.55	-5.23%	1,406,331
02/26/2026	42.45	43.19	42.18	42.79	+1.21%	633,558
02/25/2026	42.05	42.38	41.66	42.28	+1.08%	618,045
02/24/2026	41.76	42.22	41.63	41.83	+0.14%	862,541
02/23/2026	43.33	43.67	41.36	41.77	-3.93%	742,552
02/20/2026	43.23	43.55	42.71	43.48	+0.48%	914,195
02/19/2026	42.81	43.28	42.71	43.27	+0.36%	547,864
02/18/2026	43.28	44.14	42.75	43.12	-0.70%	673,995
02/17/2026	43.55	44.11	43.19	43.42	+0.23%	568,738
02/13/2026	43.01	43.70	42.69	43.32	+0.32%	563,457
02/12/2026	43.87	43.97	42.57	43.19	-0.66%	670,171
02/11/2026	44.19	44.66	43.21	43.47	-0.83%	692,958
02/10/2026	44.04	44.38	43.43	43.83	-0.93%	739,543
02/09/2026	44.42	44.80	44.04	44.25	-1.01%	570,052
02/06/2026	44.38	45.10	44.20	44.70	+1.79%	1,191,296
02/05/2026	43.57	44.49	43.18	43.91	+0.02%	1,180,165
02/04/2026	43.33	44.36	43.33	43.90	+1.66%	806,422
02/03/2026	42.08	43.31	42.04	43.19	+2.11%	911,291
02/02/2026	41.61	42.64	41.23	42.29	+1.75%	853,696