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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$38.66$140.75422,800——
2019-12-30$38.62$140.60315,300——
2019-12-27$38.41$139.84256,700——
2019-12-26$38.54$140.31178,400——
2019-12-24$38.41$139.84108,700——
2019-12-23$38.34$139.58235,700——
2019-12-20$38.83$141.371,160,900——
2019-12-19$38.91$141.66555,100——
2019-12-18$38.82$141.33302,600——
2019-12-17$38.85$141.44334,300——
2019-12-16$38.61$140.57574,200——
2019-12-13$38.33$139.55327,100——
2019-12-12$38.67$140.78564,200——
2019-12-11$37.95$136.89285,100——
2019-12-10$38.14$137.57324,700——
2019-12-09$37.72$136.06347,900——
2019-12-06$37.97$136.96400,300——
2019-12-05$37.72$136.06297,500——
2019-12-04$37.78$136.28499,500——
2019-12-03$37.32$134.62460,700——
2019-12-02$37.81$136.38455,200——
2019-11-29$37.87$136.60196,900——
2019-11-27$37.96$136.92342,900——
2019-11-26$37.99$137.03389,100——
2019-11-25$38.07$137.32677,000——
2019-11-22$37.89$136.67444,000——
2019-11-21$37.46$135.12477,300——
2019-11-20$37.77$136.24766,200——
2019-11-19$38.11$137.47676,200——
2019-11-18$37.98$137.001,594,100——
2019-11-15$39.51$142.52195,600——
2019-11-14$39.67$143.09242,100——
2019-11-13$39.71$143.24375,000——
2019-11-12$40.15$144.82167,400——
2019-11-11$40.09$144.61243,500——
2019-11-08$40.59$146.41323,800——
2019-11-07$40.26$145.22275,900——
2019-11-06$40.10$144.64547,200——
2019-11-05$40.21$145.04461,600——
2019-11-04$40.26$145.22658,800——
2019-11-01$40.02$144.36479,800——
2019-10-31$39.54$142.62994,700——
2019-10-30$39.94$144.07461,800——
2019-10-29$40.35$145.55402,800——
2019-10-28$40.16$144.86507,000——
2019-10-25$39.60$142.84469,900——
2019-10-24$39.70$143.20284,100——
2019-10-23$39.63$142.95442,400——
2019-10-22$39.39$142.08437,100——
2019-10-21$39.20$141.40418,200——
2019-10-18$38.49$138.84246,500——
2019-10-17$38.32$138.22308,200——
2019-10-16$38.17$137.68251,500——
2019-10-15$38.13$137.54276,900——
2019-10-14$37.89$136.67157,800——
2019-10-11$37.94$136.85435,100——
2019-10-10$37.18$134.11399,300——
2019-10-09$36.91$133.14261,300——
2019-10-08$36.48$131.59337,300——
2019-10-07$37.12$133.89284,900——
2019-10-04$37.28$134.47344,100——
2019-10-03$36.63$132.13284,400——
2019-10-02$36.77$132.63442,600——
2019-10-01$37.12$133.89354,300——
2019-09-30$37.87$136.60337,900——
2019-09-27$38.21$137.83299,300——
2019-09-26$38.10$137.43525,100——
2019-09-25$38.74$139.74301,200——
2019-09-24$38.05$137.25350,400——
2019-09-23$38.73$139.70322,600——
2019-09-20$38.39$138.481,396,100——
2019-09-19$38.62$139.31323,900——
2019-09-18$38.97$140.57305,000——
2019-09-17$38.71$139.63353,600——
2019-09-16$38.99$140.64451,800——
2019-09-13$39.52$142.55454,300——
2019-09-12$39.53$142.59548,700——
2019-09-11$39.59$141.58538,700——
2019-09-10$38.57$137.93302,500——
2019-09-09$37.75$135.00340,800——
2019-09-06$36.85$131.78267,500——
2019-09-05$37.12$132.74429,200——
2019-09-04$36.28$129.74327,500——
2019-09-03$36.00$128.74357,400——
2019-08-30$36.88$131.89259,400——
2019-08-29$36.85$131.78252,000——
2019-08-28$36.18$129.38231,300——
2019-08-27$35.57$127.20335,000——
2019-08-26$36.18$129.38250,200——
2019-08-23$35.57$127.20365,800——
2019-08-22$36.67$131.14245,500——
2019-08-21$36.56$130.74330,700——
2019-08-20$36.19$129.42387,400——
2019-08-19$36.76$131.46329,300——
2019-08-16$36.23$129.56303,100——
2019-08-15$34.94$124.95424,700——
2019-08-14$35.10$125.52378,700——
2019-08-13$36.37$130.06375,700——
2019-08-12$36.05$128.92335,100——
2019-08-09$36.43$130.28242,300——
2019-08-08$36.49$130.49468,900——
2019-08-07$35.49$126.92384,500——
2019-08-06$35.82$128.10303,600——
2019-08-05$35.27$126.13434,100——
2019-08-02$36.08$129.03283,600——
2019-08-01$36.40$130.17600,500——
2019-07-31$37.59$134.43928,100——
2019-07-30$37.99$135.86363,300——
2019-07-29$37.48$134.03239,500——
2019-07-26$37.88$135.46346,200——
2019-07-25$37.69$134.78486,900——
2019-07-24$37.92$135.61617,300——
2019-07-23$36.80$131.60330,900——
2019-07-22$36.40$130.17584,400——
2019-07-19$36.59$130.85254,000——
2019-07-18$36.28$129.74307,400——
2019-07-17$36.03$128.85248,800——
2019-07-16$36.19$129.42311,300——
2019-07-15$36.06$128.95286,300——
2019-07-12$36.99$132.28290,400——
2019-07-11$36.59$130.85461,100——
2019-07-10$36.16$129.31451,400——
2019-07-09$36.70$131.24498,800——
2019-07-08$36.72$131.31258,800——
2019-07-05$37.40$133.75242,500——
2019-07-03$36.79$131.56262,100——
2019-07-02$36.66$131.10326,900——
2019-07-01$37.14$132.82408,000——
2019-06-28$37.09$132.64760,300——
2019-06-27$36.80$131.60318,200——
2019-06-26$36.27$129.71274,500——
2019-06-25$36.22$129.53658,400——
2019-06-24$36.19$129.42447,600——
2019-06-21$36.40$130.17824,500——
2019-06-20$36.67$131.14390,800——
2019-06-19$36.74$131.39312,700——
2019-06-18$37.08$132.60279,800——
2019-06-17$36.03$128.85456,800——
2019-06-14$36.74$131.39294,700——
2019-06-13$36.74$131.39243,900——
2019-06-12$37.06$131.31313,300——
2019-06-11$37.25$131.99234,300——
2019-06-10$37.22$131.88273,900——
2019-06-07$37.24$131.95250,000——
2019-06-06$37.17$131.70253,600——
2019-06-05$37.66$133.44658,600——
2019-06-04$37.69$133.55624,900——
2019-06-03$35.86$127.06516,600——
2019-05-31$35.78$126.78439,500——
2019-05-30$36.19$128.23302,600——
2019-05-29$37.05$131.28442,800——
2019-05-28$36.70$130.04355,300——
2019-05-24$37.19$131.78323,200——
2019-05-23$36.33$128.73380,400——
2019-05-22$37.06$131.31244,300——
2019-05-21$37.50$132.87279,000——
2019-05-20$36.98$131.03337,200——
2019-05-17$36.93$130.851,273,400——
2019-05-16$36.81$130.43540,300——
2019-05-15$36.71$130.07575,700——
2019-05-14$37.51$132.91515,700——
2019-05-13$37.03$131.21571,300——
2019-05-10$38.92$137.91367,300——
2019-05-09$38.78$137.41326,900——
2019-05-08$38.73$137.23324,700——
2019-05-07$38.95$138.01392,000——
2019-05-06$39.71$140.70510,200——
2019-05-03$39.60$140.31496,300——
2019-05-02$38.75$137.30631,900——
2019-05-01$38.64$136.91560,200——
2019-04-30$39.24$139.041,130,000——
2019-04-29$39.35$139.43622,900——
2019-04-26$39.32$139.32593,500——
2019-04-25$38.96$138.05556,100——
2019-04-24$38.80$137.48603,100——
2019-04-23$38.79$137.44422,000——
2019-04-22$37.93$134.40227,900——
2019-04-18$38.25$135.53333,500——
2019-04-17$38.79$137.44250,800——
2019-04-16$38.79$137.44291,400——
2019-04-15$38.13$135.11203,000——
2019-04-12$38.53$136.52403,500——
2019-04-11$37.92$134.36292,800——
2019-04-10$37.92$134.36266,200——
2019-04-09$37.42$132.59385,800——
2019-04-08$38.02$134.72301,800——
2019-04-05$37.89$134.26203,800——
2019-04-04$37.61$133.26447,200——
2019-04-03$36.92$130.82262,500——
2019-04-02$36.71$130.07262,200——
2019-04-01$36.85$130.57567,000——
2019-03-29$36.24$128.41371,000——
2019-03-28$36.32$128.69312,900——
2019-03-27$35.78$126.78383,800——
2019-03-26$35.54$125.93364,000——
2019-03-25$34.49$122.21374,900——
2019-03-22$34.26$121.39451,700——
2019-03-21$36.08$127.84906,300——
2019-03-20$36.51$129.37513,000——
2019-03-19$37.32$132.24405,900——
2019-03-18$38.02$134.72417,000——
2019-03-15$37.47$132.771,470,000——
2019-03-14$37.45$132.70310,300——
2019-03-13$37.25$131.99507,600——
2019-03-12$37.17$131.70340,600——
2019-03-11$37.43$132.63359,600——
2019-03-08$37.14$131.60498,700——
2019-03-07$36.98$131.03708,900——
2019-03-06$37.73$132.48502,900——
2019-03-05$38.48$135.12313,800——
2019-03-04$38.48$135.12659,200——
2019-03-01$38.55$135.36444,400——
2019-02-28$38.39$134.80267,600——
2019-02-27$38.37$134.73261,700——
2019-02-26$37.88$133.01316,300——
2019-02-25$38.49$135.15429,400——
2019-02-22$38.72$135.96426,100——
2019-02-21$38.51$135.22276,600——
2019-02-20$38.71$135.92416,500——
2019-02-19$38.25$134.31511,100——
2019-02-15$37.84$132.871,256,400——
2019-02-14$37.03$130.03547,000——
2019-02-13$37.56$131.89405,600——
2019-02-12$37.25$130.80336,300——
2019-02-11$36.97$129.82770,300——
2019-02-08$35.97$126.30382,200——
2019-02-07$36.60$128.52637,000——
2019-02-06$36.27$127.36307,600——
2019-02-05$36.28$127.39442,900——
2019-02-04$36.32$127.53401,300——
2019-02-01$35.81$125.74433,000——
2019-01-31$35.37$124.20949,100——
2019-01-30$35.28$123.88422,700——
2019-01-29$35.16$123.46414,500——
2019-01-28$35.02$122.97497,100——
2019-01-25$34.69$121.81422,700——
2019-01-24$34.43$120.90349,800——
2019-01-23$34.60$121.49311,900——
2019-01-22$34.80$122.20433,700——
2019-01-18$35.08$123.18565,400——
2019-01-17$34.73$121.95624,400——
2019-01-16$34.72$121.91344,400——
2019-01-15$33.97$119.28310,600——
2019-01-14$33.94$119.18443,400——
2019-01-11$33.78$118.61485,100——
2019-01-10$33.44$117.42347,500——
2019-01-09$33.35$117.10636,900——
2019-01-08$33.37$117.17487,900——
2019-01-07$32.63$114.58481,400——
2019-01-04$32.46$113.98455,400——
2019-01-03$31.59$110.92510,900——
2019-01-02$31.81$111.70472,700——