UBSI - UNITED BANKSHARES INC/WV
34.04
-0.390 -1.146%
Share volume: 976,842
Last Updated: 03-11-2025
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$34.43
-0.39
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $34.49 | $34.49 | $34.75 | $34.75 | $33.95 | $33.95 | $34.04 | $34.04 | 976,842 | $976,842.00 |
| 03-10-2025 | $34.74 | $34.74 | $35.06 | $35.06 | $34.22 | $34.22 | $34.43 | $34.43 | 1,028,135 | $1,028,135.00 |
| 03-07-2025 | $35.10 | $35.10 | $35.29 | $35.29 | $34.60 | $34.60 | $35.08 | $35.08 | 745,129 | $745,129.00 |
| 03-06-2025 | $35.01 | $35.01 | $35.37 | $35.37 | $34.61 | $34.61 | $35.23 | $35.23 | 707,336 | $707,336.00 |
| 03-05-2025 | $35.23 | $35.23 | $35.78 | $35.78 | $34.82 | $34.82 | $35.33 | $35.33 | 676,480 | $676,480.00 |
| 03-04-2025 | $35.80 | $35.80 | $35.92 | $35.92 | $34.77 | $34.77 | $35.23 | $35.23 | 1,048,738 | $1,048,738.00 |
| 03-03-2025 | $36.22 | $36.22 | $36.84 | $36.84 | $35.82 | $35.82 | $36.07 | $36.07 | 799,655 | $799,655.00 |
| 02-28-2025 | $35.96 | $35.96 | $36.29 | $36.29 | $35.70 | $35.70 | $36.14 | $36.14 | 825,950 | $825,278.00 |
| 02-27-2025 | $35.43 | $35.43 | $35.80 | $35.80 | $35.25 | $35.25 | $35.75 | $35.75 | 892,440 | $892,440.00 |
| 02-26-2025 | $35.44 | $35.44 | $35.53 | $35.53 | $34.92 | $34.92 | $35.38 | $35.38 | 2,265,379 | $2,265,379.00 |