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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$32.40$124.301,002,300——
2020-12-30$32.18$123.46716,300——
2020-12-29$31.57$121.12615,000——
2020-12-28$32.43$124.42600,400——
2020-12-24$31.88$122.31275,600——
2020-12-23$31.76$121.85478,300——
2020-12-22$30.61$117.44581,200——
2020-12-21$30.31$116.28751,700——
2020-12-18$30.85$118.362,253,300——
2020-12-17$31.41$120.50446,800——
2020-12-16$31.15$119.51309,000——
2020-12-15$31.20$119.70366,300——
2020-12-14$30.48$116.94385,400——
2020-12-11$30.59$117.36355,800——
2020-12-10$30.79$118.13424,800——
2020-12-09$31.21$118.39492,000——
2020-12-08$31.12$118.05329,400——
2020-12-07$30.81$116.88426,800——
2020-12-04$30.89$117.18479,500——
2020-12-03$30.03$113.92340,000——
2020-12-02$30.40$115.32383,800——
2020-12-01$29.90$113.43502,300——
2020-11-30$29.28$111.07657,500——
2020-11-27$30.29$114.90180,100——
2020-11-25$30.59$116.04333,400——
2020-11-24$31.57$119.76492,000——
2020-11-23$29.81$113.08519,000——
2020-11-20$29.37$111.41455,500——
2020-11-19$29.52$111.98459,400——
2020-11-18$30.18$114.49436,600——
2020-11-17$30.63$116.19449,100——
2020-11-16$30.90$117.22531,200——
2020-11-13$29.14$110.54375,800——
2020-11-12$28.22$107.05431,600——
2020-11-11$29.10$110.39374,800——
2020-11-10$29.67$112.55613,400——
2020-11-09$29.30$111.151,236,900——
2020-11-06$26.10$99.01420,200——
2020-11-05$26.79$101.63583,000——
2020-11-04$25.50$96.73576,500——
2020-11-03$27.94$105.99660,600——
2020-11-02$27.04$102.58684,900——
2020-10-30$26.23$99.505,103,300——
2020-10-29$25.59$97.08918,200——
2020-10-28$25.11$95.25755,600——
2020-10-27$25.51$96.77991,400——
2020-10-26$26.03$98.74918,000——
2020-10-23$26.07$98.90870,300——
2020-10-22$25.91$98.29913,600——
2020-10-21$24.79$94.04439,100——
2020-10-20$24.54$93.09738,800——
2020-10-19$23.83$90.40337,500——
2020-10-16$24.27$92.07364,000——
2020-10-15$24.14$91.57412,700——
2020-10-14$23.52$89.22390,800——
2020-10-13$23.84$90.44442,600——
2020-10-12$24.75$93.89424,900——
2020-10-09$24.56$93.17467,700——
2020-10-08$24.81$94.12568,800——
2020-10-07$24.75$93.89572,700——
2020-10-06$24.12$91.50765,100——
2020-10-05$24.23$91.92559,000——
2020-10-02$23.50$89.151,020,400——
2020-10-01$22.20$84.221,037,200——
2020-09-30$21.47$81.45651,900——
2020-09-29$21.20$80.42558,200——
2020-09-28$21.70$82.32484,700——
2020-09-25$21.00$79.66484,300——
2020-09-24$20.99$79.63642,000——
2020-09-23$20.86$79.131,029,300——
2020-09-22$21.38$81.101,000,800——
2020-09-21$21.79$82.661,358,800——
2020-09-18$23.70$89.912,028,200——
2020-09-17$24.06$91.27632,100——
2020-09-16$24.79$94.04571,800——
2020-09-15$24.92$94.53465,500——
2020-09-14$25.23$95.71381,700——
2020-09-11$24.78$94.00447,200——
2020-09-10$24.63$93.43395,700——
2020-09-09$25.44$95.18493,100——
2020-09-08$25.72$96.23470,100——
2020-09-04$27.04$101.16408,800——
2020-09-03$26.10$97.65387,200——
2020-09-02$26.02$97.35324,000——
2020-09-01$26.12$97.72306,000——
2020-08-31$26.14$97.80454,700——
2020-08-28$26.32$98.47259,800——
2020-08-27$26.65$99.71513,600——
2020-08-26$26.31$98.43327,100——
2020-08-25$27.31$102.17205,700——
2020-08-24$27.39$102.47284,300——
2020-08-21$26.34$98.55380,300——
2020-08-20$26.51$99.18417,000——
2020-08-19$27.46$102.74233,500——
2020-08-18$27.11$101.43298,300——
2020-08-17$28.07$105.02265,800——
2020-08-14$28.69$107.34281,100——
2020-08-13$28.34$106.03302,600——
2020-08-12$28.79$107.71478,200——
2020-08-11$29.22$109.32438,600——
2020-08-10$28.99$108.46389,700——
2020-08-07$28.55$106.81456,400——
2020-08-06$26.98$100.94268,600——
2020-08-05$27.16$101.61271,600——
2020-08-04$26.47$99.03279,100——
2020-08-03$26.64$99.67349,800——
2020-07-31$26.32$98.471,588,000——
2020-07-30$27.18$101.69310,900——
2020-07-29$28.04$104.91369,400——
2020-07-28$27.42$102.59348,900——
2020-07-27$27.52$102.96644,900——
2020-07-24$28.74$107.52541,600——
2020-07-23$28.08$105.06454,100——
2020-07-22$27.51$102.92551,900——
2020-07-21$28.10$105.13502,900——
2020-07-20$26.27$98.28365,900——
2020-07-17$26.95$100.83331,600——
2020-07-16$27.76$103.86411,100——
2020-07-15$27.83$104.12536,200——
2020-07-14$26.20$98.02325,500——
2020-07-13$26.41$98.81474,000——
2020-07-10$25.94$97.05474,300——
2020-07-09$24.56$91.89523,300——
2020-07-08$25.69$96.11431,000——
2020-07-07$25.82$96.60439,000——
2020-07-06$26.75$100.08379,800——
2020-07-02$26.40$98.77362,300——
2020-07-01$26.60$99.52586,000——
2020-06-30$27.66$103.48677,100——
2020-06-29$27.06$101.24613,400——
2020-06-26$25.46$95.251,280,100——
2020-06-25$27.03$101.13632,300——
2020-06-24$25.74$96.30475,900——
2020-06-23$26.70$99.89498,600——
2020-06-22$27.34$102.29457,000——
2020-06-19$27.52$102.961,940,700——
2020-06-18$28.13$105.24525,000——
2020-06-17$28.06$104.98431,100——
2020-06-16$29.17$109.13559,700——
2020-06-15$27.73$103.75839,300——
2020-06-12$26.84$100.42705,500——
2020-06-11$26.54$99.29598,900——
2020-06-10$29.39$108.65828,800——
2020-06-09$31.90$117.93799,700——
2020-06-08$32.31$119.44536,000——
2020-06-05$32.05$118.48806,800——
2020-06-04$29.98$110.83622,300——
2020-06-03$29.63$109.53522,300——
2020-06-02$28.56$105.58488,800——
2020-06-01$28.81$106.50584,700——
2020-05-29$29.08$107.50885,800——
2020-05-28$29.76$110.02823,600——
2020-05-27$30.34$112.16770,900——
2020-05-26$27.97$103.40494,700——
2020-05-22$25.85$95.56455,900——
2020-05-21$26.13$96.60918,900——
2020-05-20$26.29$97.19857,200——
2020-05-19$24.49$90.53646,400——
2020-05-18$25.92$95.82900,400——
2020-05-15$23.40$86.50726,200——
2020-05-14$23.60$87.241,101,200——
2020-05-13$23.78$87.91863,300——
2020-05-12$25.29$93.49854,700——
2020-05-11$26.60$98.33974,400——
2020-05-08$27.25$100.74686,500——
2020-05-07$26.22$96.93761,900——
2020-05-06$26.56$98.19817,000——
2020-05-05$27.49$101.621,295,600——
2020-05-04$28.49$105.321,523,400——
2020-05-01$29.11$107.615,746,100——
2020-04-30$29.96$110.755,114,900——
2020-04-29$31.13$115.081,674,500——
2020-04-28$29.14$107.721,094,200——
2020-04-27$28.70$106.101,529,300——
2020-04-24$25.97$96.00896,800——
2020-04-23$25.08$92.71702,200——
2020-04-22$24.67$91.20728,100——
2020-04-21$25.08$92.71652,700——
2020-04-20$25.51$94.30922,000——
2020-04-17$25.21$93.19729,800——
2020-04-16$23.14$85.54735,500——
2020-04-15$23.49$86.84548,800——
2020-04-14$25.19$93.12521,600——
2020-04-13$25.35$93.71525,000——
2020-04-09$26.77$98.96865,800——
2020-04-08$25.12$92.86994,800——
2020-04-07$24.01$88.761,026,100——
2020-04-06$23.52$86.95784,700——
2020-04-03$21.96$81.18520,000——
2020-04-02$22.84$84.43570,000——
2020-04-01$22.62$83.62868,600——
2020-03-31$23.08$85.32813,400——
2020-03-30$23.06$85.25834,400——
2020-03-27$22.03$81.44766,300——
2020-03-26$23.83$88.09870,200——
2020-03-25$22.65$83.73986,200——
2020-03-24$23.06$85.251,286,900——
2020-03-23$20.95$77.451,215,300——
2020-03-20$20.68$76.451,890,500——
2020-03-19$23.54$87.021,147,800——
2020-03-18$22.40$82.811,500,300——
2020-03-17$24.32$89.901,416,600——
2020-03-16$21.48$79.411,507,700——
2020-03-13$23.65$87.431,718,000——
2020-03-12$21.19$78.331,421,200——
2020-03-11$23.07$83.991,630,900——
2020-03-10$25.52$92.91786,000——
2020-03-09$24.04$87.521,123,400——
2020-03-06$28.10$102.30726,600——
2020-03-05$28.51$103.80709,200——
2020-03-04$30.00$109.221,067,400——
2020-03-03$29.90$108.86947,500——
2020-03-02$30.62$111.48838,300——
2020-02-28$28.88$105.141,288,300——
2020-02-27$30.02$109.29646,800——
2020-02-26$31.42$114.39647,200——
2020-02-25$31.43$114.43561,900——
2020-02-24$32.51$118.36573,500——
2020-02-21$33.50$121.96820,800——
2020-02-20$34.21$124.55371,700——
2020-02-19$33.72$122.76320,600——
2020-02-18$33.76$122.91194,100——
2020-02-14$34.36$125.09262,900——
2020-02-13$34.54$125.75198,000——
2020-02-12$34.51$125.64301,100——
2020-02-11$34.43$125.35233,900——
2020-02-10$34.38$125.17484,000——
2020-02-07$34.30$124.87300,500——
2020-02-06$34.91$127.10540,000——
2020-02-05$35.45$129.06386,000——
2020-02-04$34.72$126.40439,500——
2020-02-03$34.30$124.87641,500——
2020-01-31$34.30$124.872,362,200——
2020-01-30$35.01$127.46794,700——
2020-01-29$34.31$124.91815,700——
2020-01-28$35.55$129.43495,900——
2020-01-27$35.68$129.90540,300——
2020-01-24$36.55$133.07429,100——
2020-01-23$37.20$135.43387,300——
2020-01-22$37.22$135.51369,600——
2020-01-21$37.12$135.14348,600——
2020-01-17$37.79$137.58379,400——
2020-01-16$38.06$138.56362,900——
2020-01-15$37.39$136.12377,500——
2020-01-14$37.51$136.56447,200——
2020-01-13$37.59$136.85252,800——
2020-01-10$37.21$135.47293,900——
2020-01-09$37.51$136.56283,000——
2020-01-08$37.61$136.93376,300——
2020-01-07$37.35$135.98311,400——
2020-01-06$38.02$138.42360,800——
2020-01-03$38.18$139.00418,000——
2020-01-02$38.70$140.89406,200——