UK markets closed

United Bankshares, Inc. (UBSI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.79+0.42 (+1.19%)
At close: 04:00PM EDT
35.79 0.00 (0.00%)
After hours: 04:04PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202435.3435.9635.1835.7935.79577,800
27 Mar 202434.0135.4034.0035.3735.37494,500
26 Mar 202434.3734.3733.8433.8633.86320,900
25 Mar 202434.1634.4933.9534.1434.14262,600
22 Mar 202434.7134.7133.9234.0634.06404,000
21 Mar 202434.5735.0434.5234.6934.69472,300
20 Mar 202433.0834.7633.0834.5034.50547,800
19 Mar 202433.0733.6433.0733.3333.33361,800
18 Mar 202433.5133.5633.0633.1033.10521,300
15 Mar 202432.9433.8232.9433.5033.502,507,500
14 Mar 202434.2634.2632.9233.1933.19698,300
13 Mar 202434.1634.7034.0834.3334.33751,100
12 Mar 202435.0335.2034.2334.3934.39606,700
11 Mar 202435.0035.6434.9735.3435.34600,500
08 Mar 202435.3535.6034.8034.9934.99406,900
07 Mar 202435.1735.4234.8735.0535.05395,800
07 Mar 20240.37 Dividend
06 Mar 202435.0935.6734.3035.1034.73485,600
05 Mar 202433.7535.1733.7535.1134.74557,800
04 Mar 202434.4834.7833.7833.8733.51622,000
01 Mar 202434.4134.4933.7634.1833.82463,700
29 Feb 202434.8035.0934.4434.6934.32465,600
28 Feb 202434.0934.4434.0134.0733.71291,300
27 Feb 202434.4434.8034.1034.4134.05399,700
26 Feb 202434.2334.7234.0034.3433.98559,500
23 Feb 202434.4234.8134.0834.4234.06403,600
22 Feb 202434.3234.4733.9834.3634.00461,800
21 Feb 202434.6934.7734.2634.4934.13483,900
20 Feb 202434.7635.3034.6834.7934.42369,700
16 Feb 202435.5035.6235.0535.2734.90391,900
15 Feb 202434.5235.9334.5235.8235.44632,500
14 Feb 202434.1734.3733.6434.2833.92517,900
13 Feb 202434.4234.6333.3833.7833.42755,900
12 Feb 202435.2636.0435.0835.5635.19628,600
09 Feb 202434.6935.3134.2735.2634.89505,700
08 Feb 202434.4534.7534.2634.6434.27637,400
07 Feb 202434.6434.9333.8834.4834.12570,300
06 Feb 202434.8735.3234.3634.5634.20455,600
05 Feb 202435.2735.2834.6434.9734.60973,600
02 Feb 202435.0836.2034.9035.6435.26729,800
01 Feb 202436.0036.6034.5335.7235.34877,500
31 Jan 202436.9537.2735.6435.8535.471,417,200
30 Jan 202437.4337.7837.2237.6537.25592,300
29 Jan 202437.2837.5836.8137.5737.17587,900
26 Jan 202437.8537.8536.5136.7836.39517,100
25 Jan 202437.4337.5636.5136.9636.57598,000
24 Jan 202437.2337.5136.7737.0536.66684,100
23 Jan 202437.6737.6736.6936.7136.32602,200
22 Jan 202436.7937.3136.7237.3036.91442,400
19 Jan 202436.2236.5935.5936.5736.18545,000
18 Jan 202435.7836.1535.5535.9735.59400,600
17 Jan 202435.0735.8534.9935.6935.31522,400
16 Jan 202435.7336.0435.4835.6835.30447,000
12 Jan 202436.9537.0635.8136.3335.95421,100
11 Jan 202436.9537.0036.1736.5736.18685,200
10 Jan 202436.9737.3036.7037.2436.85391,400
09 Jan 202436.8637.1936.6537.0736.68437,000
08 Jan 202437.0937.4536.8637.4237.03415,800
05 Jan 202436.8437.7936.8437.1236.73526,200
04 Jan 202436.8437.3436.6937.1136.72627,500
03 Jan 202437.4637.6435.2936.6636.27842,600
02 Jan 202437.1538.1837.0337.7637.36826,700
29 Dec 202338.0938.1837.5337.5537.15573,200
28 Dec 202338.0138.3337.8138.2337.83523,300
27 Dec 202338.2938.4137.9738.1737.77537,300
26 Dec 202338.0938.4537.8538.3037.90430,700
22 Dec 202338.0538.3037.6837.8837.48452,600
21 Dec 202337.8838.1637.2037.6737.27691,100
20 Dec 202337.4838.5537.4337.5237.12903,800
19 Dec 202337.4038.0637.0837.8337.43714,600
18 Dec 202337.8138.0336.3737.1936.80785,600
15 Dec 202337.7638.1037.1937.5237.122,770,000
14 Dec 202338.2538.7437.2437.8237.421,145,700
13 Dec 202335.1537.1134.4737.0736.681,362,100
12 Dec 202335.2935.3734.6835.1234.75667,200
11 Dec 202335.2035.4634.8035.3034.93696,500
08 Dec 202335.1635.5334.8335.3634.99668,700
07 Dec 202334.6135.0634.3135.0234.65490,100
07 Dec 20230.37 Dividend
06 Dec 202335.1635.9934.6834.7334.00568,800
05 Dec 202334.9535.0134.5534.7934.06671,700
04 Dec 202334.2135.3134.2135.1634.42750,900
01 Dec 202332.8534.6532.6834.5333.801,300,000
30 Nov 202333.4433.7632.9233.1132.411,527,800
29 Nov 202333.2533.8433.1533.4132.711,104,300
28 Nov 202333.2833.4632.8233.1032.40589,400
27 Nov 202333.1133.4032.8333.3532.65579,900
24 Nov 202333.4233.6033.2533.3632.66259,400
22 Nov 202333.6333.7233.2833.4732.76466,500
21 Nov 202333.7433.7433.1533.2532.55567,500
20 Nov 202333.6033.9033.1433.8633.15785,000
17 Nov 202333.4934.0933.2233.7533.041,136,400
16 Nov 202333.3033.4032.7533.2032.50942,400
15 Nov 202332.6233.3732.6033.2732.57905,400
14 Nov 202331.2632.7831.1832.6932.001,120,400
13 Nov 202329.4730.1529.3730.0629.43604,200
10 Nov 202329.4929.6829.1929.5828.96450,300
09 Nov 202329.7329.8029.2829.3728.75840,800
08 Nov 202330.2830.2829.4329.6229.00434,700
07 Nov 202330.3030.4829.9930.1829.54381,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...