United Bankshares Inc (UBSI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.19 | 6.86520376176 | 31.9 | 34.63 | 31.47 | 416930 | 32.6287171 | CS |
| 4 | 3.09 | 9.96774193548 | 31 | 34.63 | 30.73 | 525196 | 31.96450534 | CS |
| 12 | 1.14 | 3.4597875569 | 32.95 | 35.2299 | 30.68 | 455683 | 32.6973131 | CS |
| 26 | -2.86 | -7.7401894452 | 36.95 | 37.85 | 30.68 | 505998 | 33.94664383 | CS |
| 52 | 4.81 | 16.4275956284 | 29.28 | 38.74 | 25.35 | 677723 | 32.63464403 | CS |
| 156 | -0.99 | -2.82212086659 | 35.08 | 44.15 | 25.35 | 670995 | 34.91461909 | CS |
| 260 | -2.67 | -7.2633297062 | 36.76 | 44.15 | 19.67 | 630539 | 33.64606217 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 34.09 | 0 | 0.00 | 34.35 | 34.63 | 33.92 | 445918 |
| 1720737300 | 34.09 | 1.46 | 4.47 | 33.338 | 34.24 | 33.18 | 622198 |
| 1720650900 | 32.63 | 0.61 | 1.91 | 32.049999 | 32.67 | 31.86 | 388154 |
| 1720564500 | 32.02 | 0.26 | 0.82 | 31.61 | 32.049999 | 31.49 | 363032 |
| 1720478100 | 31.76 | 0.2 | 0.63 | 31.93 | 32.1 | 31.54 | 357098 |
| 1720218900 | 31.56 | -0.33 | -1.03 | 31.9 | 32.14 | 31.47 | 354167 |
| 1720040640 | 31.89 | -0.62 | -1.91 | 32.6 | 32.6 | 31.88 | 190132 |
| 1719959700 | 32.509999 | 0.22 | 0.68 | 32.33 | 32.61 | 32.159999 | 276786 |
| 1719873300 | 32.29 | -0.15 | -0.46 | 32.14 | 32.75 | 31.97 | 572040 |
| 1719614100 | 32.439999 | 0.59 | 1.85 | 32.06 | 32.71 | 32.009999 | 1672717 |
| 1719527700 | 31.85 | 0.28 | 0.89 | 31.61 | 31.87 | 31.23 | 337111 |
| 1719441300 | 31.57 | 0.38 | 1.22 | 30.91 | 31.72 | 30.82 | 455142 |
| 1719354900 | 31.19 | -0.51 | -1.61 | 31.56 | 31.645 | 31.17 | 309743 |
| 1719268500 | 31.7 | 0.44 | 1.41 | 31.26 | 32.04 | 31.205 | 458173 |
| 1719009300 | 31.26 | -0.23 | -0.73 | 31.51 | 31.54 | 31.11 | 1318370 |
| 1718922900 | 31.49 | -0.08 | -0.25 | 31.33 | 31.69 | 31.21 | 557686 |
| 1718750100 | 31.57 | 0.12 | 0.38 | 31.43 | 31.95 | 31.21 | 409980 |
| 1718663700 | 31.45 | 0.34 | 1.09 | 30.97 | 31.47 | 30.75 | 365815 |
| 1718404500 | 31.11 | -0.4 | -1.27 | 31 | 31.5 | 30.73 | 445183 |
| 1718318100 | 31.51 | -0.38 | -1.19 | 31.8 | 31.8 | 31.24 | 275568 |
| 1718231700 | 31.89 | 0.82 | 2.64 | 31.97 | 32.35 | 31.59 | 532442 |
| 1718145300 | 31.07 | -0.27 | -0.86 | 30.96 | 31.28 | 30.68 | 512377 |
| 1718058900 | 31.34 | -0.53 | -1.66 | 31.55 | 31.9 | 31.15 | 509385 |
| 1717799700 | 31.87 | -0.2 | -0.62 | 31.81 | 31.97 | 31.65 | 320195 |
| 1717713300 | 32.07 | 0.13 | 0.41 | 31.9 | 32.145 | 31.8 | 378608 |
| 1717626900 | 31.94 | 0.18 | 0.57 | 32.06 | 32.1569 | 31.65 | 296075 |
| 1717540500 | 31.76 | -0.5 | -1.55 | 31.9 | 32.27 | 31.71 | 454938 |
| 1717454100 | 32.259999 | -0.18 | -0.55 | 32.869999 | 32.869999 | 32.016199 | 565575 |
| 1717194900 | 32.439999 | 0.59 | 1.85 | 31.99 | 32.49 | 31.94 | 736581 |
| 1717108500 | 31.85 | 0.72 | 2.31 | 31.61 | 31.9 | 31.34 | 371435 |
| 1717022100 | 31.13 | -1 | -3.11 | 31.95 | 31.95 | 31.02 | 475304 |
| 1716935700 | 32.13 | -0.58 | -1.77 | 32.75 | 32.869999 | 32.03 | 363683 |
| 1716590100 | 32.71 | 0.05 | 0.15 | 32.92 | 32.99 | 32.439999 | 300061 |
| 1716503700 | 32.659999 | -0.91 | -2.71 | 33.56 | 33.56 | 32.61 | 326613 |
| 1716417300 | 33.57 | -0.54 | -1.58 | 34.13 | 34.21 | 33.43 | 276034 |
| 1716330900 | 34.11 | 0.01 | 0.03 | 34.07 | 34.385 | 33.995 | 285014 |
| 1716244500 | 34.1 | -0.92 | -2.63 | 35.06 | 35.06 | 34.09 | 382505 |
| 1715985300 | 35.02 | 0.35 | 1.01 | 34.92 | 35.2299 | 34.6637 | 336110 |
| 1715898900 | 34.67 | -0.12 | -0.34 | 34.62 | 34.83 | 34.58 | 285177 |
| 1715812500 | 34.79 | 0.31 | 0.90 | 34.83 | 34.99 | 34.43 | 349255 |
| 1715726100 | 34.48 | 0.32 | 0.94 | 34.56 | 34.66 | 34.13 | 371063 |
| 1715639700 | 34.16 | -0.25 | -0.73 | 34.71 | 34.89 | 34.15 | 420829 |
| 1715380500 | 34.41 | 0.14 | 0.41 | 34.41 | 34.49 | 33.94 | 321606 |
| 1715294100 | 34.27 | 0.37 | 1.09 | 34.04 | 34.31 | 33.76 | 336881 |
| 1715207700 | 33.9 | -0.02 | -0.06 | 33.62 | 34.015 | 33.505 | 275987 |
| 1715121300 | 33.92 | -0.1 | -0.29 | 34.12 | 34.44 | 33.58 | 506765 |
| 1715034900 | 34.02 | 0.06 | 0.18 | 34.17 | 34.36 | 33.93 | 353228 |
| 1714775700 | 33.96 | 0.14 | 0.41 | 34.27 | 34.4 | 33.84 | 250378 |
| 1714689300 | 33.82 | 0.55 | 1.65 | 33.68 | 33.86 | 33.325 | 381055 |
| 1714602900 | 33.27 | 0.81 | 2.50 | 32.799999 | 33.84 | 32.799999 | 530872 |
| 1714516500 | 32.46 | -0.15 | -0.46 | 32.439999 | 32.85 | 32.14 | 683958 |
| 1714430100 | 32.61 | -0.74 | -2.22 | 33.49 | 33.59 | 32.59 | 518277 |
| 1714170900 | 33.35 | -0.01 | -0.03 | 33.06 | 33.62 | 32.88 | 755761 |
| 1714084500 | 33.36 | -1.4 | -4.03 | 34.1 | 34.13 | 33.08 | 596233 |
| 1713998100 | 34.76 | 0.18 | 0.52 | 33.99 | 34.78 | 33.93 | 481170 |
| 1713911700 | 34.58 | 0.15 | 0.44 | 34.29 | 34.86 | 34.25 | 354138 |
| 1713825300 | 34.43 | 0.26 | 0.76 | 34.1 | 34.78 | 33.81 | 424198 |
| 1713566100 | 34.17 | 1.05 | 3.17 | 32.95 | 34.21 | 32.95 | 625051 |
| 1713479700 | 33.119999 | 0.55 | 1.69 | 32.59 | 33.31 | 32.59 | 532261 |
| 1713393300 | 32.57 | 0.1 | 0.31 | 32.759999 | 32.97 | 32.53 | 373218 |
| 1713306900 | 32.47 | -0.44 | -1.34 | 32.47 | 32.83 | 32.31 | 295525 |
| 1713220500 | 32.909999 | -0.21 | -0.63 | 33.13 | 33.47 | 32.58 | 654121 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
