NASDAQ:UBSI | Historical Stock Price | UNITED BANKSHARES INC/WV

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-06-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.51$10.04$22.34$49.72$110.64$246.211987-06-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$24.34$68.32223,600——
2012-12-28$24.04$67.48153,900——
2012-12-27$24.17$67.84305,100——
2012-12-26$24.54$68.88399,900——
2012-12-24$24.15$67.79281,900——
2012-12-21$24.10$67.652,288,200——
2012-12-20$25.50$71.58409,900——
2012-12-19$25.36$71.18224,100——
2012-12-18$25.49$71.55233,200——
2012-12-17$25.14$70.57269,000——
2012-12-14$24.64$69.16184,300——
2012-12-13$24.66$69.22124,500——
2012-12-12$24.87$69.81301,000——
2012-12-11$25.26$70.03204,700——
2012-12-10$25.00$69.31246,800——
2012-12-07$24.93$69.12231,200——
2012-12-06$24.75$68.62157,000——
2012-12-05$24.77$68.67163,800——
2012-12-04$24.71$68.51120,500——
2012-12-03$24.72$68.54106,300——
2012-11-30$24.70$68.48211,700——
2012-11-29$25.03$69.40292,100——
2012-11-28$24.39$67.62185,800——
2012-11-27$24.32$67.43237,300——
2012-11-26$24.89$69.01167,900——
2012-11-23$24.97$69.23103,300——
2012-11-21$24.18$67.04116,200——
2012-11-20$24.27$67.29130,300——
2012-11-19$24.15$66.96169,100——
2012-11-16$23.59$65.40233,500——
2012-11-15$23.40$64.88283,800——
2012-11-14$23.51$65.18367,300——
2012-11-13$23.52$65.21191,000——
2012-11-12$23.62$65.49128,900——
2012-11-09$23.61$65.46278,400——
2012-11-08$23.50$65.15387,900——
2012-11-07$23.45$65.01291,500——
2012-11-06$24.21$67.12171,000——
2012-11-05$23.70$65.71195,200——
2012-11-02$23.76$65.87236,900——
2012-11-01$24.12$66.87273,200——
2012-10-31$23.80$65.99187,900——
2012-10-26$23.65$65.57186,500——
2012-10-25$23.52$65.21303,500——
2012-10-24$23.70$65.71173,800——
2012-10-23$23.71$65.74243,900——
2012-10-22$23.97$66.46159,200——
2012-10-19$23.80$65.99188,500——
2012-10-18$23.94$66.37128,500——
2012-10-17$24.15$66.96180,000——
2012-10-16$23.70$65.71339,800——
2012-10-15$24.28$67.32189,300——
2012-10-12$24.30$67.37189,700——
2012-10-11$24.99$69.28154,300——
2012-10-10$24.66$68.37133,100——
2012-10-09$24.73$68.56130,200——
2012-10-08$25.03$69.4087,400——
2012-10-05$25.19$69.84252,800——
2012-10-04$25.20$69.87231,100——
2012-10-03$25.10$69.59268,400——
2012-10-02$25.66$71.14382,400——
2012-10-01$25.01$69.34321,200——
2012-09-28$24.91$69.06229,000——
2012-09-27$24.85$68.90229,900——
2012-09-26$24.63$68.29182,900——
2012-09-25$24.81$68.79242,100——
2012-09-24$25.17$69.78193,800——
2012-09-21$25.32$70.20719,800——
2012-09-20$25.18$69.81149,800——
2012-09-19$25.33$70.23202,300——
2012-09-18$25.39$70.39171,500——
2012-09-17$25.19$69.84194,100——
2012-09-14$25.76$71.42332,900——
2012-09-13$24.69$68.45331,000——
2012-09-12$24.41$67.68126,900——
2012-09-11$24.50$67.07215,400——
2012-09-10$24.38$66.74205,900——
2012-09-07$24.68$67.56210,300——
2012-09-06$24.52$67.12235,100——
2012-09-05$24.16$66.14238,300——
2012-09-04$24.48$67.01171,900——
2012-08-31$24.33$66.60285,000——
2012-08-30$24.35$66.66187,700——
2012-08-29$24.57$67.26187,400——
2012-08-28$24.28$66.46184,700——
2012-08-27$24.10$65.97107,800——
2012-08-24$24.17$66.16139,500——
2012-08-23$24.01$65.73213,000——
2012-08-22$24.40$66.79138,600——
2012-08-21$24.63$67.42220,800——
2012-08-20$24.64$67.45258,700——
2012-08-17$24.62$67.39170,100——
2012-08-16$24.35$66.66179,300——
2012-08-15$24.22$66.30192,300——
2012-08-14$23.96$65.59433,100——
2012-08-13$23.69$64.85214,900——
2012-08-10$23.65$64.74149,500——
2012-08-09$23.55$64.47223,900——
2012-08-08$23.79$65.12147,700——
2012-08-07$23.72$64.93225,500——
2012-08-06$23.41$64.08177,500——
2012-08-03$23.35$63.92228,300——
2012-08-02$22.75$62.28288,200——
2012-08-01$22.93$62.77329,800——
2012-07-31$23.30$63.78356,900——
2012-07-30$23.24$63.62349,600——
2012-07-27$23.85$65.29350,100——
2012-07-26$23.53$64.41339,600——
2012-07-25$23.88$65.37346,900——
2012-07-24$24.13$66.05311,000——
2012-07-23$24.12$66.03482,600——
2012-07-20$24.38$66.748,634,600——
2012-07-19$24.55$67.20541,000——
2012-07-18$24.05$65.83644,100——
2012-07-17$24.00$65.701,231,400——
2012-07-16$23.91$65.45614,600——
2012-07-13$24.39$66.77578,000——
2012-07-12$24.42$66.85454,700——
2012-07-11$24.56$67.23411,500——
2012-07-10$24.56$67.23615,100——
2012-07-09$24.93$68.24336,900——
2012-07-06$25.31$69.28301,600——
2012-07-05$25.72$70.41227,500——
2012-07-03$26.12$71.50131,000——
2012-07-02$26.02$71.23446,000——
2012-06-29$25.88$70.84440,400——
2012-06-28$25.88$70.84466,100——
2012-06-27$26.61$72.84167,200——
2012-06-26$26.13$71.53155,600——
2012-06-25$25.95$71.04210,100——
2012-06-22$26.33$72.08319,500——
2012-06-21$25.83$70.71289,600——
2012-06-20$26.19$71.69298,400——
2012-06-19$25.76$70.52296,300——
2012-06-18$25.16$68.87150,300——
2012-06-15$25.26$69.15507,300——
2012-06-14$24.91$68.19153,300——
2012-06-13$24.71$67.64140,300——
2012-06-12$24.80$67.89167,800——
2012-06-11$24.50$67.07291,400——
2012-06-08$24.94$68.27271,900——
2012-06-07$24.45$66.93944,300——
2012-06-06$24.45$66.93263,500——
2012-06-05$24.16$65.29356,200——
2012-06-04$24.05$64.99477,300——
2012-06-01$24.40$65.94374,200——
2012-05-31$25.62$69.23443,300——
2012-05-30$25.53$68.99216,900——
2012-05-29$25.89$69.96152,300——
2012-05-25$25.62$69.23252,600——
2012-05-24$25.94$70.10256,400——
2012-05-23$25.41$68.66221,000——
2012-05-22$25.25$68.23385,600——
2012-05-21$25.28$68.31426,700——
2012-05-18$24.57$66.39310,700——
2012-05-17$24.68$66.69309,300——
2012-05-16$25.07$67.75238,500——
2012-05-15$25.11$67.85188,000——
2012-05-14$25.14$67.94278,100——
2012-05-11$25.43$68.72166,800——
2012-05-10$25.72$69.50143,000——
2012-05-09$25.43$68.72192,000——
2012-05-08$25.79$69.69223,700——
2012-05-07$25.41$68.66267,000——
2012-05-04$25.41$68.66286,800——
2012-05-03$25.83$69.80198,400——
2012-05-02$26.18$70.75122,700——
2012-05-01$26.30$71.07195,000——
2012-04-30$26.43$71.42180,000——
2012-04-27$26.97$72.88190,600——
2012-04-26$26.96$72.85169,800——
2012-04-25$27.08$73.18212,600——
2012-04-24$26.94$72.80186,000——
2012-04-23$26.67$72.07201,500——
2012-04-20$27.23$73.58198,100——
2012-04-19$27.00$72.96165,900——
2012-04-18$27.09$73.20165,100——
2012-04-17$27.55$74.45202,400——
2012-04-16$27.19$73.47173,800——
2012-04-13$26.93$72.77317,700——
2012-04-12$27.60$74.58216,000——
2012-04-11$27.37$73.96287,500——
2012-04-10$27.05$73.10364,000——
2012-04-09$27.53$74.39212,500——
2012-04-05$28.05$75.80210,100——
2012-04-04$28.38$76.69305,600——
2012-04-03$29.15$78.77302,400——
2012-04-02$29.12$78.69386,100——
2012-03-30$28.86$77.99183,800——
2012-03-29$29.32$79.23426,600——
2012-03-28$29.74$80.37331,800——
2012-03-27$29.55$79.85326,000——
2012-03-26$29.84$80.64390,600——
2012-03-23$29.53$79.80353,800——
2012-03-22$29.64$80.10232,800——
2012-03-21$30.16$81.50208,300——
2012-03-20$30.28$81.82414,000——
2012-03-19$30.41$82.18443,200——
2012-03-16$30.30$81.88690,400——
2012-03-15$30.57$82.61346,500——
2012-03-14$30.14$81.45398,800——
2012-03-13$30.35$82.01682,800——
2012-03-12$29.76$80.42394,800——
2012-03-09$29.75$80.39374,600——
2012-03-08$29.65$80.12356,500——
2012-03-07$29.12$78.692,674,000——
2012-03-06$29.11$77.83487,400——
2012-03-05$29.91$79.96460,100——
2012-03-02$29.82$79.72793,900——
2012-03-01$29.78$79.62446,000——
2012-02-29$29.28$78.28368,200——
2012-02-28$29.43$78.68236,100——
2012-02-27$29.40$78.60350,700——
2012-02-24$29.06$77.69399,600——
2012-02-23$29.23$78.15279,000——
2012-02-22$28.18$75.34158,000——
2012-02-21$29.02$77.58230,100——
2012-02-17$29.35$78.47182,000——
2012-02-16$29.26$78.23220,300——
2012-02-15$28.28$75.61166,400——
2012-02-14$28.58$76.41134,400——
2012-02-13$29.01$77.56135,500——
2012-02-10$28.28$75.61255,700——
2012-02-09$28.82$77.05135,300——
2012-02-08$29.08$77.75190,900——
2012-02-07$28.98$77.48131,300——
2012-02-06$28.96$77.42189,000——
2012-02-03$29.24$78.17276,600——
2012-02-02$28.57$76.38215,100——
2012-02-01$28.60$76.46326,000——
2012-01-31$27.88$74.54511,800——
2012-01-30$27.70$74.06281,700——
2012-01-27$28.18$75.34196,200——
2012-01-26$28.46$76.09300,100——
2012-01-25$28.96$77.42298,500——
2012-01-24$29.34$78.44166,700——
2012-01-23$29.00$77.53158,900——
2012-01-20$29.13$77.88244,400——
2012-01-19$28.96$77.42170,700——
2012-01-18$29.22$78.12240,300——
2012-01-17$28.63$76.54316,200——
2012-01-13$28.98$77.48271,900——
2012-01-12$29.33$78.41148,600——
2012-01-11$29.45$78.73295,000——
2012-01-10$29.21$78.09421,200——
2012-01-09$29.36$78.49307,300——
2012-01-06$29.12$77.85161,300——
2012-01-05$29.27$78.25311,700——
2012-01-04$28.97$77.45246,900——
2012-01-03$29.01$77.56344,300——