United Bankshares Inc (UBSI) Historical Stock Data
39.18 ↓0.35 (-0.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UBSI is up 0.44% a day on average. There have been 19 days where United Bankshares Inc closed green and 11 days where UBSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 39.31 | 39.18 | ↓$0.13 (-0.33%) | 38.91 | 39.37 | 691.39K |
| 2025-12-11 | 39.28 | 39.53 | ↑$0.25 (0.64%) | 39.28 | 39.90 | 697.34K |
| 2025-12-10 | 38.06 | 39.28 | ↑$1.22 (3.21%) | 38.06 | 39.40 | 0.94M |
| 2025-12-09 | 38.00 | 38.12 | ↑$0.12 (0.32%) | 37.95 | 38.56 | 649.91K |
| 2025-12-08 | 38.10 | 38.00 | ↓$0.10 (-0.26%) | 37.92 | 38.34 | 622.78K |
| 2025-12-05 | 38.09 | 38.02 | ↓$0.07 (-0.18%) | 37.92 | 38.20 | 544.93K |
| 2025-12-04 | 38.00 | 38.09 | ↑$0.09 (0.24%) | 37.93 | 38.25 | 417.11K |
| 2025-12-03 | 37.73 | 38.15 | ↑$0.42 (1.11%) | 37.68 | 38.23 | 609.80K |
| 2025-12-02 | 37.85 | 37.55 | ↓$0.30 (-0.79%) | 37.51 | 37.98 | 464.90K |
| 2025-12-01 | 37.16 | 37.69 | ↑$0.53 (1.43%) | 37.16 | 37.84 | 552.84K |
| 2025-11-28 | 37.67 | 37.24 | ↓$0.43 (-1.14%) | 37.16 | 37.72 | 392.22K |
| 2025-11-26 | 37.74 | 37.68 | ↓$0.06 (-0.16%) | 37.58 | 37.96 | 573.12K |
| 2025-11-25 | 37.39 | 37.96 | ↑$0.57 (1.52%) | 37.27 | 38.13 | 791.67K |
| 2025-11-24 | 37.03 | 37.12 | ↑$0.09 (0.24%) | 36.92 | 37.42 | 882.52K |
| 2025-11-21 | 35.87 | 37.23 | ↑$1.36 (3.79%) | 35.85 | 37.57 | 1.12M |
| 2025-11-20 | 36.02 | 35.76 | ↓$0.26 (-0.72%) | 35.55 | 36.38 | 677.30K |
| 2025-11-19 | 35.28 | 35.59 | ↑$0.31 (0.88%) | 35.19 | 35.69 | 571.80K |
| 2025-11-18 | 34.73 | 35.36 | ↑$0.63 (1.81%) | 34.68 | 35.48 | 679.82K |
| 2025-11-17 | 36.36 | 34.83 | ↓$1.53 (-4.21%) | 34.75 | 36.40 | 840.64K |
| 2025-11-14 | 35.72 | 36.43 | ↑$0.71 (1.99%) | 35.72 | 36.54 | 650.09K |
| 2025-11-13 | 36.48 | 36.45 | ↓$0.03 (-0.08%) | 36.27 | 37.01 | 550.51K |
| 2025-11-12 | 36.90 | 36.63 | ↓$0.27 (-0.73%) | 36.56 | 37.26 | 766.05K |
| 2025-11-11 | 36.68 | 36.90 | ↑$0.22 (0.60%) | 36.50 | 37.09 | 452.92K |
| 2025-11-10 | 36.55 | 36.63 | ↑$0.08 (0.22%) | 36.19 | 36.83 | 497.94K |
| 2025-11-07 | 36.21 | 36.55 | ↑$0.34 (0.94%) | 35.95 | 36.55 | 574.54K |
| 2025-11-06 | 36.28 | 36.19 | ↓$0.09 (-0.25%) | 36.13 | 36.57 | 686.97K |
| 2025-11-05 | 36.04 | 36.46 | ↑$0.42 (1.17%) | 35.90 | 36.69 | 564.09K |
| 2025-11-04 | 35.90 | 36.00 | ↑$0.10 (0.28%) | 35.67 | 36.15 | 574.43K |
| 2025-11-03 | 35.66 | 36.01 | ↑$0.35 (0.98%) | 35.28 | 36.04 | 751.99K |
| 2025-10-31 | 35.52 | 35.79 | ↑$0.27 (0.76%) | 35.32 | 36.07 | 0.98M |
Create an account or log in to view more rows.
$UBSI almost go time
$UBSI it can go lower
$UBSI bull flag
breakout!
$UBSI cup and handle dont play
$UBSI hot damn <3
$UBSI always with good potential for a long term Hodl
$UBSI Time to buy here
$UBSI HOLDING STRONG FOR ALL OF YOU
$UBSI buy and hodl friends. we may be early
but we are not wrong. very soon.
$UBSI Buy the dip.