Yahoo

Mail

Singapore markets open in 1 hour 25 minutes

Straits Times Index
3,293.13
+20.41(+0.62%)
S&P 500
5,071.63
+1.08(+0.02%)
Dow
38,460.92
-42.77(-0.11%)
Nasdaq
15,712.75
+16.11(+0.10%)
Bitcoin USD
64,118.19
-2,281.56(-3.44%)
CMC Crypto 200
1,387.61
-36.49(-2.56%)

United Bankshares, Inc. (UBSI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

34.76

+0.18

(+0.52%)

At close: 04:00PM EDT

34.76

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	33.99	34.78	33.93	34.76	34.76	412,273
23 Apr 2024	34.29	34.86	34.25	34.58	34.58	354,100
22 Apr 2024	34.10	34.78	33.81	34.43	34.43	424,200
19 Apr 2024	32.95	34.21	32.95	34.17	34.17	625,100
18 Apr 2024	32.59	33.31	32.59	33.12	33.12	532,300
17 Apr 2024	32.71	32.97	32.53	32.57	32.57	373,200
16 Apr 2024	32.69	32.83	32.20	32.47	32.47	308,800
15 Apr 2024	33.13	33.47	32.58	32.91	32.91	654,100
12 Apr 2024	32.87	33.21	32.77	33.12	33.12	332,300
11 Apr 2024	33.47	33.48	32.74	33.25	33.25	492,800
10 Apr 2024	33.99	33.99	32.83	33.15	33.15	609,100
09 Apr 2024	34.88	35.02	34.62	34.82	34.82	351,700
08 Apr 2024	34.29	34.83	34.14	34.65	34.65	299,200
05 Apr 2024	33.88	34.27	33.71	34.06	34.06	298,000
04 Apr 2024	34.64	34.81	33.92	34.04	34.04	350,200
03 Apr 2024	34.11	34.51	34.06	34.22	34.22	374,900
02 Apr 2024	34.71	34.90	34.23	34.34	34.34	453,900
01 Apr 2024	35.73	36.08	34.92	35.15	35.15	472,200
28 Mar 2024	35.34	35.96	35.18	35.79	35.79	577,800
27 Mar 2024	34.01	35.40	34.00	35.37	35.37	494,500
26 Mar 2024	34.37	34.37	33.84	33.86	33.86	320,900
25 Mar 2024	34.16	34.49	33.95	34.14	34.14	262,600
22 Mar 2024	34.71	34.71	33.92	34.06	34.06	404,000
21 Mar 2024	34.57	35.04	34.52	34.69	34.69	472,300
20 Mar 2024	33.08	34.76	33.08	34.50	34.50	547,800
19 Mar 2024	33.07	33.64	33.07	33.33	33.33	361,800
18 Mar 2024	33.51	33.56	33.06	33.10	33.10	521,300
15 Mar 2024	32.94	33.82	32.94	33.50	33.50	2,507,500
14 Mar 2024	34.26	34.26	32.92	33.19	33.19	698,300
13 Mar 2024	34.16	34.70	34.08	34.33	34.33	751,100
12 Mar 2024	35.03	35.20	34.23	34.39	34.39	606,700
11 Mar 2024	35.00	35.64	34.97	35.34	35.34	600,500
08 Mar 2024	35.35	35.60	34.80	34.99	34.99	406,900
07 Mar 2024	35.17	35.42	34.87	35.05	35.05	395,800
07 Mar 2024	0.37 Dividend
06 Mar 2024	35.09	35.67	34.30	35.10	34.73	485,600
05 Mar 2024	33.75	35.17	33.75	35.11	34.74	557,800
04 Mar 2024	34.48	34.78	33.78	33.87	33.51	622,000
01 Mar 2024	34.41	34.49	33.76	34.18	33.82	463,700
29 Feb 2024	34.80	35.09	34.44	34.69	34.32	465,600
28 Feb 2024	34.09	34.44	34.01	34.07	33.71	291,300
27 Feb 2024	34.44	34.80	34.10	34.41	34.05	399,700
26 Feb 2024	34.23	34.72	34.00	34.34	33.98	559,500
23 Feb 2024	34.42	34.81	34.08	34.42	34.06	403,600
22 Feb 2024	34.32	34.47	33.98	34.36	34.00	461,800
21 Feb 2024	34.69	34.77	34.26	34.49	34.13	483,900
20 Feb 2024	34.76	35.30	34.68	34.79	34.42	369,700
16 Feb 2024	35.50	35.62	35.05	35.27	34.90	391,900
15 Feb 2024	34.52	35.93	34.52	35.82	35.44	632,500
14 Feb 2024	34.17	34.37	33.64	34.28	33.92	517,900
13 Feb 2024	34.42	34.63	33.38	33.78	33.42	755,900
12 Feb 2024	35.26	36.04	35.08	35.56	35.19	628,600
09 Feb 2024	34.69	35.31	34.27	35.26	34.89	505,700
08 Feb 2024	34.45	34.75	34.26	34.64	34.27	637,400
07 Feb 2024	34.64	34.93	33.88	34.48	34.12	570,300
06 Feb 2024	34.87	35.32	34.36	34.56	34.20	455,600
05 Feb 2024	35.27	35.28	34.64	34.97	34.60	973,600
02 Feb 2024	35.08	36.20	34.90	35.64	35.26	729,800
01 Feb 2024	36.00	36.60	34.53	35.72	35.34	877,500
31 Jan 2024	36.95	37.27	35.64	35.85	35.47	1,417,200
30 Jan 2024	37.43	37.78	37.22	37.65	37.25	592,300
29 Jan 2024	37.28	37.58	36.81	37.57	37.17	587,900
26 Jan 2024	37.85	37.85	36.51	36.78	36.39	517,100
25 Jan 2024	37.43	37.56	36.51	36.96	36.57	598,000
24 Jan 2024	37.23	37.51	36.77	37.05	36.66	684,100
23 Jan 2024	37.67	37.67	36.69	36.71	36.32	602,200
22 Jan 2024	36.79	37.31	36.72	37.30	36.91	442,400
19 Jan 2024	36.22	36.59	35.59	36.57	36.18	545,000
18 Jan 2024	35.78	36.15	35.55	35.97	35.59	400,600
17 Jan 2024	35.07	35.85	34.99	35.69	35.31	522,400
16 Jan 2024	35.73	36.04	35.48	35.68	35.30	447,000
12 Jan 2024	36.95	37.06	35.81	36.33	35.95	421,100
11 Jan 2024	36.95	37.00	36.17	36.57	36.18	685,200
10 Jan 2024	36.97	37.30	36.70	37.24	36.85	391,400
09 Jan 2024	36.86	37.19	36.65	37.07	36.68	437,000
08 Jan 2024	37.09	37.45	36.86	37.42	37.03	415,800
05 Jan 2024	36.84	37.79	36.84	37.12	36.73	526,200
04 Jan 2024	36.84	37.34	36.69	37.11	36.72	627,500
03 Jan 2024	37.46	37.64	35.29	36.66	36.27	842,600
02 Jan 2024	37.15	38.18	37.03	37.76	37.36	826,700
29 Dec 2023	38.09	38.18	37.53	37.55	37.15	573,200
28 Dec 2023	38.01	38.33	37.81	38.23	37.83	523,300
27 Dec 2023	38.29	38.41	37.97	38.17	37.77	537,300
26 Dec 2023	38.09	38.45	37.85	38.30	37.90	430,700
22 Dec 2023	38.05	38.30	37.68	37.88	37.48	452,600
21 Dec 2023	37.88	38.16	37.20	37.67	37.27	691,100
20 Dec 2023	37.48	38.55	37.43	37.52	37.12	903,800
19 Dec 2023	37.40	38.06	37.08	37.83	37.43	714,600
18 Dec 2023	37.81	38.03	36.37	37.19	36.80	785,600
15 Dec 2023	37.76	38.10	37.19	37.52	37.12	2,770,000
14 Dec 2023	38.25	38.74	37.24	37.82	37.42	1,145,700
13 Dec 2023	35.15	37.11	34.47	37.07	36.68	1,362,100
12 Dec 2023	35.29	35.37	34.68	35.12	34.75	667,200
11 Dec 2023	35.20	35.46	34.80	35.30	34.93	696,500
08 Dec 2023	35.16	35.53	34.83	35.36	34.99	668,700
07 Dec 2023	34.61	35.06	34.31	35.02	34.65	490,100
07 Dec 2023	0.37 Dividend
06 Dec 2023	35.16	35.99	34.68	34.73	34.00	568,800
05 Dec 2023	34.95	35.01	34.55	34.79	34.06	671,700
04 Dec 2023	34.21	35.31	34.21	35.16	34.42	750,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,293.13+20.41(+0.62%)

S&P 5005,071.63+1.08(+0.02%)

Dow38,460.92-42.77(-0.11%)

Nasdaq15,712.75+16.11(+0.10%)

Bitcoin USD64,118.19-2,281.56(-3.44%)

CMC Crypto 2001,387.61-36.49(-2.56%)

United Bankshares, Inc. (UBSI)

Straits Times Index
3,293.13
+20.41(+0.62%)

S&P 500
5,071.63
+1.08(+0.02%)

Dow
38,460.92
-42.77(-0.11%)

Nasdaq
15,712.75
+16.11(+0.10%)

Bitcoin USD
64,118.19
-2,281.56(-3.44%)

CMC Crypto 200
1,387.61
-36.49(-2.56%)