United Bankshares Inc (UBSI) Historical Stock Data
33.96 ↑0.14 (0.41%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UBSI is up 0.01% a day on average. There have been 15 days where United Bankshares Inc closed green and 15 days where UBSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 33.88 | 34.06 | ↑$0.18 (0.53%) | 33.71 | 34.27 | 297.96K |
| 2024-04-04 | 34.64 | 34.04 | ↓$0.60 (-1.73%) | 33.92 | 34.81 | 350.17K |
| 2024-04-03 | 34.11 | 34.22 | ↑$0.11 (0.32%) | 34.06 | 34.51 | 374.89K |
| 2024-04-02 | 34.71 | 34.34 | ↓$0.37 (-1.07%) | 34.23 | 34.90 | 453.87K |
| 2024-04-01 | 35.73 | 35.15 | ↓$0.58 (-1.62%) | 34.92 | 36.08 | 472.15K |
| 2024-03-28 | 35.34 | 35.79 | ↑$0.45 (1.27%) | 35.18 | 35.96 | 577.76K |
| 2024-03-27 | 34.01 | 35.37 | ↑$1.36 (4.00%) | 34.00 | 35.40 | 494.54K |
| 2024-03-26 | 34.37 | 33.86 | ↓$0.51 (-1.48%) | 33.84 | 34.37 | 320.94K |
| 2024-03-25 | 34.16 | 34.14 | ↓$0.02 (-0.06%) | 33.95 | 34.49 | 262.59K |
| 2024-03-22 | 34.71 | 34.06 | ↓$0.65 (-1.87%) | 33.92 | 34.71 | 404.04K |
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.