United Bankshares Inc (UBSI) Historical Stock Data
38.00 ↑0.51 (1.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UBSI is down -0.42% a day on average. There have been 9 days where United Bankshares Inc closed green and 21 days where UBSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 37.15 | 38.00 | ↑$0.85 (2.29%) | 37.15 | 38.52 | 1.50M |
| 2024-12-19 | 38.08 | 37.49 | ↓$0.59 (-1.55%) | 37.43 | 38.92 | 1.17M |
| 2024-12-18 | 40.29 | 37.76 | ↓$2.53 (-6.28%) | 37.56 | 40.42 | 835.40K |
| 2024-12-17 | 40.71 | 40.01 | ↓$0.70 (-1.72%) | 39.95 | 41.13 | 493.81K |
| 2024-12-16 | 40.58 | 41.03 | ↑$0.45 (1.11%) | 40.42 | 41.13 | 591.45K |
| 2024-12-13 | 40.64 | 40.67 | ↑$0.03 (0.07%) | 40.21 | 40.85 | 484.64K |
| 2024-12-12 | 41.35 | 41.13 | ↓$0.22 (-0.53%) | 40.98 | 41.55 | 412.36K |
| 2024-12-11 | 41.82 | 41.50 | ↓$0.32 (-0.77%) | 41.42 | 41.99 | 475.95K |
| 2024-12-10 | 41.43 | 41.30 | ↓$0.13 (-0.31%) | 40.83 | 41.95 | 418.77K |
| 2024-12-09 | 41.92 | 41.35 | ↓$0.57 (-1.36%) | 41.30 | 41.93 | 342.73K |
| 2024-12-06 | 42.00 | 41.69 | ↓$0.31 (-0.74%) | 41.27 | 42.20 | 450.64K |
| 2024-12-05 | 42.07 | 41.60 | ↓$0.47 (-1.12%) | 41.54 | 42.40 | 382.89K |
| 2024-12-04 | 41.51 | 41.94 | ↑$0.43 (1.04%) | 41.41 | 42.05 | 379.96K |
| 2024-12-03 | 42.13 | 41.53 | ↓$0.60 (-1.42%) | 41.44 | 42.35 | 400.30K |
| 2024-12-02 | 42.48 | 42.04 | ↓$0.44 (-1.04%) | 41.62 | 42.66 | 670.83K |
| 2024-11-29 | 42.83 | 42.27 | ↓$0.56 (-1.31%) | 41.94 | 42.83 | 435.31K |
| 2024-11-27 | 43.14 | 42.49 | ↓$0.65 (-1.51%) | 42.41 | 43.50 | 389.98K |
| 2024-11-26 | 42.98 | 42.87 | ↓$0.11 (-0.26%) | 42.71 | 43.37 | 425.04K |
| 2024-11-25 | 43.41 | 43.29 | ↓$0.12 (-0.28%) | 43.21 | 44.43 | 753.71K |
| 2024-11-22 | 41.93 | 42.81 | ↑$0.88 (2.10%) | 41.93 | 42.88 | 486.56K |
| 2024-11-21 | 41.66 | 41.74 | ↑$0.08 (0.19%) | 41.43 | 42.30 | 467.54K |
| 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 |
Create an account or log in to view more rows.
$UBSI Buy the dip.
$UBSI Yolo
$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