United Bankshares Inc (UBSI) Historical Stock Data
35.02 ↑0.35 (1.01%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UBSI is up 0.04% a day on average. There have been 16 days where United Bankshares Inc closed green and 14 days where UBSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 34.92 | 35.02 | ↑$0.10 (0.29%) | 34.66 | 35.23 | 336.11K |
| 2024-05-16 | 34.62 | 34.67 | ↑$0.05 (0.14%) | 34.58 | 34.83 | 285.18K |
| 2024-05-15 | 34.83 | 34.79 | ↓$0.04 (-0.11%) | 34.43 | 34.99 | 349.26K |
| 2024-05-14 | 34.56 | 34.48 | ↓$0.08 (-0.23%) | 34.13 | 34.66 | 371.06K |
| 2024-05-13 | 34.71 | 34.16 | ↓$0.55 (-1.58%) | 34.15 | 34.89 | 420.83K |
| 2024-05-10 | 34.41 | 34.41 | ↑$0.00 (0.00%) | 33.94 | 34.49 | 321.61K |
| 2024-05-09 | 34.04 | 34.27 | ↑$0.23 (0.68%) | 33.76 | 34.31 | 336.88K |
| 2024-05-08 | 33.62 | 33.90 | ↑$0.28 (0.83%) | 33.51 | 34.02 | 275.99K |
| 2024-05-07 | 34.12 | 33.92 | ↓$0.20 (-0.59%) | 33.58 | 34.44 | 506.77K |
| 2024-05-06 | 34.11 | 34.02 | ↓$0.09 (-0.26%) | 33.93 | 34.36 | 353.23K |
| 2024-05-03 | 34.27 | 33.96 | ↓$0.31 (-0.90%) | 33.84 | 34.40 | 250.38K |
| 2024-05-02 | 33.68 | 33.82 | ↑$0.14 (0.42%) | 33.33 | 33.86 | 381.06K |
| 2024-05-01 | 32.80 | 33.27 | ↑$0.47 (1.43%) | 32.80 | 33.84 | 530.87K |
| 2024-04-30 | 32.44 | 32.46 | ↑$0.02 (0.06%) | 32.14 | 32.85 | 683.93K |
| 2024-04-29 | 33.49 | 32.61 | ↓$0.88 (-2.63%) | 32.59 | 33.59 | 518.28K |
| 2024-04-26 | 33.06 | 33.35 | ↑$0.29 (0.88%) | 32.88 | 33.62 | 755.76K |
| 2024-04-25 | 34.52 | 33.36 | ↓$1.16 (-3.36%) | 33.08 | 34.52 | 606.86K |
| 2024-04-24 | 33.99 | 34.76 | ↑$0.77 (2.27%) | 33.93 | 34.78 | 481.17K |
| 2024-04-23 | 34.29 | 34.58 | ↑$0.29 (0.85%) | 34.25 | 34.86 | 354.14K |
| 2024-04-22 | 34.10 | 34.43 | ↑$0.33 (0.97%) | 33.81 | 34.78 | 424.20K |
| 2024-04-19 | 32.95 | 34.17 | ↑$1.22 (3.70%) | 32.95 | 34.21 | 625.05K |
| 2024-04-18 | 32.59 | 33.12 | ↑$0.53 (1.63%) | 32.59 | 33.31 | 532.26K |
| 2024-04-17 | 32.71 | 32.57 | ↓$0.14 (-0.43%) | 32.53 | 32.97 | 373.22K |
| 2024-04-16 | 32.69 | 32.47 | ↓$0.22 (-0.67%) | 32.20 | 32.83 | 308.84K |
| 2024-04-15 | 33.13 | 32.91 | ↓$0.22 (-0.66%) | 32.58 | 33.47 | 654.12K |
| 2024-04-12 | 32.87 | 33.12 | ↑$0.25 (0.76%) | 32.77 | 33.21 | 332.32K |
| 2024-04-11 | 33.47 | 33.25 | ↓$0.22 (-0.66%) | 32.74 | 33.48 | 492.78K |
| 2024-04-10 | 33.99 | 33.15 | ↓$0.84 (-2.47%) | 32.83 | 33.99 | 609.07K |
| 2024-04-09 | 34.88 | 34.82 | ↓$0.06 (-0.17%) | 34.62 | 35.02 | 351.74K |
| 2024-04-08 | 34.29 | 34.65 | ↑$0.36 (1.05%) | 34.14 | 34.83 | 299.23K |
Create an account or log in to view more rows.
$UBSI is anyone really buying this shit
$UBSI steady steady n hold
$UBSI Of course
$UBSI today feels different to the moon
$UBSI how low can she go
$UBSI I like the stock!
$UBSI If options never existed
what do you think this stock would be trading at?
$UBSI Buy the dip
$UBSI pumped for what this week will bring
$UBSI looking ready to breakout soon.