United Bankshares Inc (UBSI) Historical Stock Data
41.40 ↓0.47 (-1.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UBSI is up 0.33% a day on average. There have been 14 days where United Bankshares Inc closed green and 16 days where UBSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 41.64 | 41.40 | ↓$0.24 (-0.58%) | 40.93 | 41.90 | 359.03K |
| 2024-11-19 | 41.25 | 41.87 | ↑$0.62 (1.50%) | 39.52 | 41.95 | 451.04K |
| 2024-11-18 | 42.14 | 41.98 | ↓$0.16 (-0.38%) | 41.65 | 42.52 | 404K |
| 2024-11-15 | 42.53 | 42.22 | ↓$0.31 (-0.73%) | 41.67 | 42.72 | 502.25K |
| 2024-11-14 | 42.60 | 42.30 | ↓$0.30 (-0.70%) | 41.92 | 42.74 | 513K |
| 2024-11-13 | 42.96 | 42.54 | ↓$0.42 (-0.98%) | 42.42 | 43.42 | 466.10K |
| 2024-11-12 | 42.93 | 42.55 | ↓$0.38 (-0.89%) | 42.36 | 43.52 | 516.44K |
| 2024-11-11 | 42.00 | 43.05 | ↑$1.05 (2.50%) | 42.00 | 43.77 | 669.79K |
| 2024-11-08 | 41.25 | 41.64 | ↑$0.39 (0.95%) | 41.08 | 41.96 | 494.77K |
| 2024-11-07 | 42.00 | 41.34 | ↓$0.66 (-1.57%) | 41.00 | 42.26 | 1.11M |
| 2024-11-06 | 39.80 | 42.59 | ↑$2.79 (7.01%) | 39.34 | 42.95 | 1.86M |
| 2024-11-05 | 37.12 | 37.75 | ↑$0.63 (1.70%) | 37.12 | 37.79 | 422.25K |
| 2024-11-04 | 37.35 | 37.08 | ↓$0.27 (-0.72%) | 36.74 | 37.53 | 447.08K |
| 2024-11-01 | 37.89 | 37.61 | ↓$0.28 (-0.74%) | 37.52 | 37.99 | 582.90K |
| 2024-10-31 | 38.15 | 37.68 | ↓$0.47 (-1.23%) | 37.65 | 38.38 | 803.89K |
| 2024-10-30 | 37.89 | 38.24 | ↑$0.35 (0.92%) | 37.89 | 39.00 | 422.73K |
| 2024-10-29 | 38.17 | 38.10 | ↓$0.07 (-0.18%) | 37.93 | 38.28 | 460.89K |
| 2024-10-28 | 37.72 | 38.45 | ↑$0.73 (1.94%) | 37.52 | 38.60 | 463.59K |
| 2024-10-25 | 37.60 | 37.09 | ↓$0.51 (-1.36%) | 36.90 | 37.60 | 443.39K |
| 2024-10-24 | 36.53 | 37.19 | ↑$0.66 (1.81%) | 36.28 | 37.25 | 551.26K |
| 2024-10-23 | 36.43 | 36.90 | ↑$0.47 (1.29%) | 36.42 | 37.00 | 558.67K |
| 2024-10-22 | 36.41 | 36.74 | ↑$0.33 (0.91%) | 36.13 | 36.76 | 452.67K |
| 2024-10-21 | 37.57 | 36.38 | ↓$1.19 (-3.17%) | 36.30 | 37.97 | 536.98K |
| 2024-10-18 | 38.27 | 37.71 | ↓$0.56 (-1.46%) | 37.55 | 38.27 | 406.82K |
| 2024-10-17 | 38.25 | 38.22 | ↓$0.03 (-0.08%) | 37.95 | 38.60 | 371.18K |
| 2024-10-16 | 38.31 | 38.48 | ↑$0.17 (0.44%) | 38.21 | 38.86 | 477.20K |
| 2024-10-15 | 37.72 | 37.91 | ↑$0.19 (0.50%) | 37.43 | 38.74 | 450.71K |
| 2024-10-14 | 37.18 | 37.48 | ↑$0.30 (0.81%) | 36.82 | 37.69 | 346.95K |
| 2024-10-11 | 36.22 | 37.16 | ↑$0.94 (2.60%) | 36.22 | 37.46 | 393.32K |
| 2024-10-10 | 36.16 | 36.08 | ↓$0.08 (-0.22%) | 35.77 | 36.31 | 448.36K |
Create an account or log in to view more rows.
$UBSI buy SHARES
$UBSI wtf?
$UBSI let’s go!! Squeeze time
$UBSI what caused the sell off in an otherwise good tech market today?
$UBSI added more calls on that drop
$UBSI death cross will complete today
$UBSI is anyone really buying this shit
$UBSI steady steady n hold
$UBSI Of course
$UBSI today feels different to the moon