United Bankshares Inc (UBSI) Historical Stock Data
40.22 ↑0.00 (0.00%)
As of August 18, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, UBSI is up 0.38% a day on average. There have been 20 days where United Bankshares Inc closed green and 10 days where UBSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 40.41 | 40.22 | ↓$0.19 (-0.47%) | 40.04 | 40.45 | 476.19K |
| 2022-08-16 | 40.00 | 40.68 | ↑$0.68 (1.70%) | 39.80 | 40.85 | 776.34K |
| 2022-08-15 | 39.79 | 39.99 | ↑$0.20 (0.50%) | 39.50 | 40.00 | 404.19K |
| 2022-08-12 | 39.64 | 40.00 | ↑$0.36 (0.91%) | 39.41 | 40.00 | 527.64K |
| 2022-08-11 | 39.27 | 39.42 | ↑$0.15 (0.38%) | 39.27 | 39.56 | 762.54K |
| 2022-08-10 | 38.89 | 39.07 | ↑$0.18 (0.46%) | 38.81 | 39.22 | 580.61K |
| 2022-08-09 | 38.21 | 38.43 | ↑$0.22 (0.58%) | 38.09 | 38.45 | 501.74K |
| 2022-08-08 | 38.53 | 38.11 | ↓$0.42 (-1.09%) | 38.05 | 38.68 | 764.95K |
| 2022-08-05 | 38.23 | 38.40 | ↑$0.17 (0.44%) | 38.23 | 38.62 | 477.14K |
| 2022-08-04 | 38.65 | 38.33 | ↓$0.32 (-0.83%) | 38.24 | 38.65 | 476.95K |
| 2022-08-03 | 38.67 | 38.63 | ↓$0.04 (-0.10%) | 38.34 | 38.77 | 535.89K |
| 2022-08-02 | 39.25 | 38.51 | ↓$0.74 (-1.89%) | 38.49 | 39.27 | 807.53K |
| 2022-08-01 | 38.65 | 39.31 | ↑$0.66 (1.71%) | 38.50 | 39.39 | 897.23K |
| 2022-07-29 | 38.46 | 38.74 | ↑$0.28 (0.73%) | 38.37 | 38.96 | 2.62M |
| 2022-07-28 | 38.23 | 38.25 | ↑$0.02 (0.05%) | 37.92 | 38.52 | 1.09M |
| 2022-07-27 | 37.74 | 38.23 | ↑$0.49 (1.30%) | 37.61 | 38.60 | 1.13M |
| 2022-07-26 | 37.11 | 37.66 | ↑$0.55 (1.48%) | 36.77 | 37.74 | 0.92M |
| 2022-07-25 | 36.56 | 36.92 | ↑$0.36 (0.98%) | 36.27 | 36.99 | 588.21K |
| 2022-07-22 | 36.25 | 36.21 | ↓$0.04 (-0.11%) | 35.71 | 36.68 | 609.94K |
| 2022-07-21 | 36.32 | 36.34 | ↑$0.02 (0.06%) | 35.93 | 36.50 | 615.32K |
| 2022-07-20 | 36.12 | 36.64 | ↑$0.52 (1.44%) | 36.06 | 36.68 | 626.22K |
| 2022-07-19 | 35.62 | 36.44 | ↑$0.82 (2.30%) | 35.62 | 36.65 | 613.66K |
| 2022-07-18 | 35.71 | 35.34 | ↓$0.37 (-1.04%) | 35.20 | 35.93 | 418.84K |
| 2022-07-15 | 34.73 | 35.43 | ↑$0.70 (2.02%) | 34.37 | 35.50 | 667.59K |
| 2022-07-14 | 33.82 | 34.17 | ↑$0.35 (1.03%) | 33.68 | 34.20 | 456.23K |
| 2022-07-13 | 35.16 | 34.51 | ↓$0.65 (-1.85%) | 34.46 | 35.21 | 487.60K |
| 2022-07-12 | 35.09 | 35.35 | ↑$0.26 (0.74%) | 35.05 | 35.81 | 361.50K |
| 2022-07-11 | 35.41 | 35.45 | ↑$0.04 (0.11%) | 35.25 | 35.67 | 414.77K |
| 2022-07-08 | 35.73 | 35.64 | ↓$0.09 (-0.25%) | 35.35 | 35.80 | 366.50K |
| 2022-07-07 | 35.61 | 35.59 | ↓$0.02 (-0.06%) | 35.48 | 36.02 | 344.23K |
Create an account or log in to view more rows.
$UBSI hang tight
ignore fud and buy dips if you can
everyone be okay????
$UBSI just go up
$UBSI holy fuck
$UBSI CHUG CHUG CHUG
$UBSI Longs will be rewarded handsomely
$UBSI come on I wana jump up and down
$UBSI Buying again tomorrow.
$UBSI yeah we're going green today
$UBSI every dip gets bought up.
$UBSI Here we go!!!