United Bankshares Stock Price History
NASDAQ: UBSIFinanceMajor BanksUSD
45.46-0.24 (-0.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UBSI price history at a glance
The price history for United Bankshares (UBSI) on this page begins on June 1, 1987, when the stock closed at $7.75; it most recently closed at $45.46 on October 5, 2026. The highest price in this record is $49.62, reached on August 3, 2026; the latest close is 8.4% below that peak. Across the 38 complete calendar years in the table, UBSI finished higher in 21 and lower in 17. Its best year was 1997 (+47.0%) and its worst was 2009 (-38.7%).
Over roughly 39 years the share price changed +486.6%, a 4.6% compound annual price return (excluding dividends). In the last 12 months alone, UBSI has gained 22.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1987
- $49.62
- Date of high
- Aug 3, 2026
- Low since 1987
- $4.50
- Date of low
- Oct 29, 1990
- 52-week high
- $49.62
- 52-week low
- $34.10
- Last close
- $45.46
UBSI returns
1 week
-3.36%
1 month
-3.07%
3 months
-1.41%
6 months
+3.70%
Year to date
+18.39%
1 year
+22.83%
3 years
+72.07%
5 years
+25.41%
UBSI price return, excluding dividends.
UBSI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 45.46 | +18.42% |
| 2025 | 38.39 | +2.87% |
| 2024 | 37.32 | -0.61% |
| 2023 | 37.55 | -7.26% |
| 2022 | 40.49 | +11.60% |
| 2021 | 36.28 | +11.98% |
| 2020 | 32.40 | -15.14% |
| 2019 | 38.18 | +17.62% |
| 2018 | 32.46 | -6.59% |
| 2017 | 34.75 | -24.86% |
| 2016 | 46.25 | +25.03% |
| 2015 | 36.99 | -0.05% |
| 2014 | 37.01 | +18.93% |
| 2013 | 31.12 | +21.00% |
| 2012 | 25.72 | -9.02% |
| 2011 | 28.27 | -3.18% |
| 2010 | 29.20 | +46.22% |
| 2009 | 19.97 | -38.67% |
| 2008 | 32.56 | +21.54% |
| 2007 | 26.79 | -30.69% |
| 2006 | 38.65 | +9.68% |
| 2005 | 35.24 | -7.63% |
| 2004 | 38.15 | +24.02% |
| 2003 | 30.76 | +3.01% |
| 2002 | 29.86 | +2.23% |
| 2001 | 29.21 | +37.46% |
| 2000 | 21.25 | -10.99% |
| 1999 | 23.88 | -9.91% |
| 1998 | 26.50 | +9.28% |
| 1997 | 24.25 | +46.97% |
| 1996 | 16.50 | +12.82% |
| 1995 | 14.63 | +21.88% |
| 1994 | 12.00 | -8.57% |
| 1993 | 13.13 | +31.25% |
| 1992 | 10.00 | +42.86% |
| 1991 | 7.00 | +30.23% |
| 1990 | 5.38 | -18.87% |
| 1989 | 6.63 | -15.20% |
| 1988 | 7.81 | -6.72% |
| 1987* | 8.38 | +8.06% |
* Partial year: the record begins after the start of 1987; return measured from the first available close.
2026 return is year to date.
UBSI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 45.58 | 45.70 | 45.20 | 45.46 | -0.53% | |
| 45.20 | 45.89 | 45.04 | 45.70 | +0.79% | |
| 45.71 | 45.88 | 45.02 | 45.34 | -1.56% | |
| 46.50 | 46.73 | 45.99 | 46.06 | -0.80% | |
| 47.11 | 47.11 | 46.32 | 46.43 | -1.30% | |
| 46.81 | 47.31 | 46.63 | 47.04 | +1.38% | |
| 45.83 | 46.46 | 45.10 | 46.40 | +1.00% | |
| 46.19 | 46.54 | 45.65 | 45.94 | -0.46% | |
| 46.72 | 46.97 | 45.94 | 46.15 | -1.22% | |
| 46.93 | 46.95 | 46.61 | 46.72 | -0.30% | |
| 46.67 | 47.21 | 46.67 | 46.86 | +0.71% | |
| 46.42 | 46.66 | 46.04 | 46.53 | +0.67% | |
| 46.35 | 46.78 | 46.15 | 46.22 | -0.67% | |
| 46.86 | 47.15 | 46.49 | 46.53 | -0.49% | |
| 47.10 | 47.45 | 46.74 | 46.76 | -0.74% | |
| 46.99 | 47.31 | 46.57 | 47.11 | +0.19% | |
| 47.69 | 47.81 | 46.97 | 47.02 | -0.63% | |
| 47.86 | 47.96 | 46.39 | 47.32 | -1.13% | |
| 47.73 | 48.25 | 47.63 | 47.86 | +0.36% | |
| 47.27 | 47.79 | 47.25 | 47.69 | +1.00% | |
| 47.32 | 47.65 | 46.78 | 47.22 | -0.23% | |
| 46.96 | 47.36 | 46.48 | 47.33 | +0.92% | |
| 46.95 | 47.38 | 46.77 | 46.90 | -0.78% | |
| 47.62 | 47.74 | 47.24 | 47.27 | -1.17% | |
| 47.27 | 48.03 | 47.27 | 47.83 | +0.50% | |
| 47.48 | 47.94 | 47.39 | 47.59 | +0.61% | |
| 46.66 | 47.67 | 46.62 | 47.30 | +1.72% | |
| 47.07 | 47.31 | 46.32 | 46.50 | -1.34% | |
| 47.60 | 47.65 | 46.96 | 47.13 | -0.99% | |
| 47.70 | 47.82 | 47.35 | 47.60 | +0.23% | |
| 47.09 | 47.56 | 46.85 | 47.49 | +0.08% | |
| 47.55 | 47.72 | 47.18 | 47.45 | +0.08% | |
| 47.92 | 47.95 | 47.27 | 47.41 | -0.82% | |
| 47.84 | 48.31 | 47.61 | 47.80 | -0.02% | |
| 47.73 | 48.07 | 47.49 | 47.81 | +0.23% | |
| 47.45 | 47.98 | 47.27 | 47.70 | +0.02% | |
| 48.80 | 48.83 | 47.63 | 47.69 | -2.21% | |
| 49.12 | 49.19 | 48.55 | 48.77 | -0.43% | |
| 49.00 | 49.35 | 48.95 | 48.98 | -0.59% | |
| 48.93 | 49.32 | 48.81 | 49.27 | +0.43% | |
| 49.29 | 49.38 | 48.93 | 49.06 | +0.33% | |
| 48.56 | 49.03 | 48.34 | 48.90 | +0.82% | |
| 48.09 | 48.63 | 48.05 | 48.50 | +0.94% | |
| 48.10 | 48.35 | 47.69 | 48.05 | -0.56% | |
| 48.35 | 48.61 | 48.10 | 48.32 | -0.54% | |
| 49.45 | 49.53 | 48.54 | 48.58 | -1.02% | |
| 49.51 | 49.58 | 48.90 | 49.08 | -0.59% | |
| 48.83 | 49.62 | 48.65 | 49.37 | +0.94% | |
| 48.65 | 49.07 | 48.50 | 48.91 | +0.95% | |
| 48.43 | 48.64 | 48.05 | 48.45 | +0.19% | |
| 48.98 | 49.17 | 48.31 | 48.36 | -1.06% | |
| 48.75 | 49.27 | 48.61 | 48.88 | -0.24% | |
| 48.20 | 49.03 | 48.12 | 49.00 | +2.21% | |
| 48.00 | 48.37 | 47.72 | 47.94 | +0.29% | |
| 47.60 | 48.08 | 47.32 | 47.80 | +0.93% | |
| 46.80 | 47.38 | 46.24 | 47.36 | +0.96% | |
| 47.21 | 47.34 | 46.80 | 46.91 | -0.64% | |
| 47.09 | 47.33 | 46.60 | 47.21 | +0.06% | |
| 47.57 | 47.63 | 46.95 | 47.18 | -0.84% | |
| 47.80 | 48.18 | 47.17 | 47.58 | -1.33% | |
| 46.71 | 48.22 | 46.71 | 48.22 | +3.28% | |
| 46.22 | 47.11 | 46.22 | 46.69 | +1.08% | |
| 46.15 | 46.40 | 45.88 | 46.19 | +0.09% | |
| 46.20 | 46.41 | 45.88 | 46.15 | +0.09% | |
| 46.05 | 46.33 | 45.85 | 46.11 | +0.39% | |
| 45.49 | 46.25 | 45.48 | 45.93 | +1.39% | |
| 46.01 | 46.02 | 45.03 | 45.30 | -1.82% | |
| 46.61 | 46.79 | 46.10 | 46.14 | -0.75% | |
| 46.15 | 46.70 | 46.15 | 46.49 | +0.24% | |
| 47.06 | 47.25 | 46.03 | 46.38 | -1.19% | |
| 45.87 | 46.98 | 45.79 | 46.94 | +2.42% | |
| 45.47 | 45.86 | 45.42 | 45.83 | +0.24% | |
| 45.82 | 46.10 | 45.53 | 45.72 | -1.06% | |
| 46.39 | 46.50 | 46.04 | 46.21 | +0.06% | |
| 45.70 | 46.42 | 45.64 | 46.18 | +1.09% | |
| 45.20 | 45.80 | 45.16 | 45.68 | +0.86% | |
| 45.11 | 45.39 | 44.94 | 45.29 | +0.76% | |
| 44.47 | 45.32 | 44.47 | 44.95 | +1.19% | |
| 44.49 | 44.93 | 44.21 | 44.42 | +0.52% | |
| 44.80 | 45.25 | 43.85 | 44.19 | -1.91% | |
| 45.23 | 45.57 | 44.69 | 45.05 | +0.42% | |
| 45.84 | 46.09 | 44.73 | 44.86 | -1.73% | |
| 45.06 | 45.65 | 44.96 | 45.65 | +1.49% | |
| 45.13 | 45.30 | 44.68 | 44.98 | +0.22% | |
| 44.62 | 45.13 | 44.46 | 44.88 | +1.24% | |
| 44.07 | 44.95 | 43.98 | 44.33 | +1.30% | |
| 43.99 | 44.30 | 43.71 | 43.76 | -0.32% | |
| 43.72 | 44.33 | 43.72 | 43.90 | +0.41% | |
| 43.29 | 43.78 | 43.11 | 43.72 | +2.68% | |
| 43.16 | 43.24 | 42.53 | 42.58 | -2.11% | |
| 42.50 | 43.58 | 42.50 | 43.50 | +2.02% | |
| 43.04 | 43.09 | 42.22 | 42.64 | -1.77% | |
| 43.28 | 43.60 | 42.89 | 43.41 | +0.30% | |
| 43.18 | 43.33 | 42.75 | 43.28 | -0.12% | |
| 43.80 | 44.00 | 43.14 | 43.33 | -0.98% | |
| 43.29 | 43.86 | 43.29 | 43.76 | +1.16% | |
| 43.18 | 43.65 | 42.98 | 43.26 | +0.39% | |
| 42.92 | 43.27 | 42.61 | 43.09 | -0.12% | |
| 42.55 | 43.46 | 42.24 | 43.14 | +2.08% | |
| 42.48 | 42.48 | 41.99 | 42.26 | -0.66% | |
| 41.94 | 42.76 | 41.90 | 42.54 | +1.84% | |
| 42.31 | 42.31 | 41.43 | 41.77 | -1.28% | |
| 42.59 | 42.84 | 42.21 | 42.31 | +0.38% | |
| 42.42 | 43.00 | 41.99 | 42.15 | -0.87% | |
| 42.75 | 42.75 | 41.73 | 42.52 | -0.14% | |
| 43.50 | 43.78 | 42.36 | 42.58 | -1.91% | |
| 43.55 | 43.60 | 43.23 | 43.41 | 0.00% | |
| 43.75 | 43.86 | 43.38 | 43.41 | -0.71% | |
| 44.03 | 44.25 | 43.62 | 43.72 | +0.37% | |
| 43.13 | 43.73 | 43.11 | 43.56 | +1.07% | |
| 43.34 | 43.78 | 42.93 | 43.10 | -1.33% | |
| 43.80 | 44.10 | 43.41 | 43.68 | -0.30% | |
| 43.02 | 44.12 | 42.97 | 43.81 | +1.11% | |
| 43.75 | 44.19 | 43.13 | 43.33 | -1.75% | |
| 44.44 | 44.60 | 43.93 | 44.10 | +0.30% | |
| 43.53 | 44.19 | 43.53 | 43.97 | +1.10% | |
| 43.73 | 44.09 | 43.40 | 43.49 | -0.96% | |
| 43.54 | 44.24 | 43.24 | 43.91 | +1.20% | |
| 43.72 | 43.83 | 43.20 | 43.39 | -0.50% | |
| 44.43 | 44.63 | 43.53 | 43.61 | -2.00% | |
| 44.16 | 44.83 | 44.06 | 44.50 | +0.47% | |
| 43.56 | 44.95 | 43.52 | 44.29 | +2.48% | |
| 43.28 | 43.50 | 43.07 | 43.22 | -0.64% | |
| 43.52 | 43.65 | 43.08 | 43.50 | -0.28% | |
| 43.72 | 43.99 | 43.34 | 43.62 | -0.80% | |
| 43.73 | 44.04 | 43.17 | 43.97 | +0.30% | |
| 44.54 | 44.60 | 43.79 | 43.84 | -1.57% | |
| 43.32 | 44.69 | 43.32 | 44.54 | +2.20% | |
| 43.69 | 43.95 | 43.36 | 43.58 | +2.76% | |
| 42.21 | 42.64 | 42.03 | 42.41 | +0.47% | |
| 41.52 | 42.31 | 41.52 | 42.21 | +0.81% | |
| 41.41 | 41.96 | 41.12 | 41.87 | +0.46% | |
| 41.46 | 42.12 | 41.46 | 41.68 | +0.63% | |
| 41.28 | 41.68 | 40.96 | 41.42 | +1.79% | |
| 40.75 | 40.90 | 40.53 | 40.69 | +0.82% | |
| 40.74 | 40.98 | 40.26 | 40.36 | -1.75% | |
| 40.63 | 41.17 | 40.29 | 41.08 | +0.56% | |
| 41.15 | 41.41 | 40.45 | 40.85 | 0.00% | |
| 39.99 | 41.17 | 39.99 | 40.85 | +1.26% | |
| 40.28 | 41.10 | 40.02 | 40.34 | +1.97% | |
| 39.37 | 39.72 | 39.20 | 39.56 | +0.33% | |
| 39.02 | 39.74 | 38.81 | 39.43 | +0.90% | |
| 38.99 | 39.40 | 38.95 | 39.08 | -0.56% | |
| 39.70 | 39.98 | 39.01 | 39.30 | -0.20% | |
| 39.48 | 39.79 | 39.05 | 39.38 | +0.51% | |
| 39.16 | 39.38 | 38.55 | 39.18 | -0.23% | |
| 38.63 | 39.51 | 38.46 | 39.27 | -0.36% | |
| 39.55 | 39.96 | 39.01 | 39.41 | -1.28% | |
| 39.75 | 40.75 | 39.39 | 39.92 | -0.03% | |
| 39.63 | 40.24 | 38.57 | 39.93 | -0.52% | |
| 39.74 | 40.59 | 39.08 | 40.14 | -1.62% | |
| 40.91 | 41.15 | 40.46 | 40.80 | -1.40% | |
| 41.58 | 41.80 | 41.30 | 41.38 | -0.02% | |
| 40.74 | 41.78 | 40.38 | 41.39 | -1.08% | |
| 41.00 | 42.11 | 40.27 | 41.84 | +1.31% | |
| 42.79 | 43.21 | 41.04 | 41.30 | -5.23% | |
| 43.23 | 43.98 | 42.96 | 43.58 | +1.21% | |
| 42.82 | 43.16 | 42.43 | 43.06 | +1.08% | |
| 42.53 | 43.00 | 42.39 | 42.60 | +0.14% | |
| 44.13 | 44.47 | 42.12 | 42.54 | -3.93% | |
| 44.02 | 44.35 | 43.49 | 44.28 | +0.48% | |
| 43.60 | 44.08 | 43.49 | 44.07 | +0.36% | |
| 44.08 | 44.95 | 43.54 | 43.91 | -0.70% | |
| 44.35 | 44.93 | 43.99 | 44.22 | +0.23% | |
| 43.80 | 44.50 | 43.47 | 44.12 | +0.32% | |
| 44.68 | 44.78 | 43.35 | 43.98 | -0.66% | |
| 45.00 | 45.48 | 44.00 | 44.27 | -0.83% | |
| 44.85 | 45.20 | 44.23 | 44.64 | -0.93% | |
| 45.24 | 45.63 | 44.85 | 45.06 | -1.01% | |
| 45.20 | 45.93 | 45.01 | 45.52 | +1.79% | |
| 44.37 | 45.31 | 43.97 | 44.72 | +0.02% | |
| 44.13 | 45.18 | 44.13 | 44.71 | +1.66% | |
| 42.85 | 44.11 | 42.81 | 43.98 | +2.11% | |
| 42.37 | 43.42 | 41.99 | 43.07 | +1.75% | |
| 42.13 | 42.51 | 41.85 | 42.33 | -0.05% | |
| 41.94 | 42.38 | 41.70 | 42.35 | +1.46% | |
| 41.62 | 42.18 | 41.48 | 41.74 | +0.41% | |
| 41.38 | 41.64 | 41.28 | 41.57 | +0.46% | |
| 41.54 | 41.84 | 41.01 | 41.38 | -0.19% | |
| 43.00 | 43.00 | 41.36 | 41.46 | -3.02% | |
| 42.61 | 43.78 | 42.52 | 42.75 | -0.07% | |
| 40.74 | 42.86 | 40.59 | 42.78 | +5.73% | |
| 40.65 | 41.10 | 40.38 | 40.46 | -1.84% | |
| 41.16 | 41.42 | 41.03 | 41.22 | -0.02% | |
| 40.50 | 41.53 | 40.46 | 41.23 | +1.73% | |
| 39.79 | 40.73 | 39.69 | 40.53 | +1.58% | |
| 39.88 | 40.17 | 39.69 | 39.90 | +0.13% | |
| 40.33 | 40.45 | 39.63 | 39.85 | -1.94% | |
| 40.65 | 40.90 | 40.35 | 40.64 | +0.40% | |
| 39.10 | 40.68 | 39.00 | 40.48 | +3.05% | |
| 39.30 | 39.63 | 38.72 | 39.28 | -0.05% | |
| 38.82 | 39.37 | 38.30 | 39.30 | +0.64% | |
| 38.21 | 39.37 | 38.21 | 39.05 | +1.72% | |
| 38.34 | 38.65 | 37.92 | 38.39 | -0.03% | |
| 38.68 | 39.00 | 38.37 | 38.40 | -0.72% | |
| 39.00 | 39.10 | 38.65 | 38.68 | -0.92% | |
| 39.50 | 39.62 | 39.00 | 39.04 | -1.16% | |
| 39.52 | 39.68 | 39.30 | 39.50 | -0.15% | |
| 39.56 | 39.66 | 39.31 | 39.56 | +0.08% | |
| 39.89 | 40.29 | 39.50 | 39.53 | -1.27% | |
| 39.95 | 40.37 | 39.82 | 40.04 | +0.25% | |
| 39.97 | 40.23 | 39.55 | 39.94 | -0.35% | |
| 40.52 | 40.52 | 39.19 | 40.08 | -0.47% | |
| 39.41 | 40.45 | 39.30 | 40.27 | +1.95% | |
| 39.74 | 39.74 | 39.22 | 39.50 | -0.40% | |
| 39.38 | 39.75 | 39.35 | 39.66 | +1.23% | |
| 39.31 | 39.37 | 38.91 | 39.18 | -0.89% | |
| 39.28 | 39.90 | 39.28 | 39.53 | +0.64% | |
| 38.06 | 39.40 | 38.06 | 39.28 | +3.04% | |
| 38.00 | 38.56 | 37.95 | 38.12 | +0.32% | |
| 38.10 | 38.34 | 37.92 | 38.00 | -0.05% | |
| 38.09 | 38.20 | 37.92 | 38.02 | -0.18% | |
| 38.00 | 38.25 | 37.93 | 38.09 | -0.16% | |
| 37.73 | 38.23 | 37.68 | 38.15 | +1.60% | |
| 37.85 | 37.98 | 37.51 | 37.55 | -0.37% | |
| 37.16 | 37.84 | 37.16 | 37.69 | +1.21% | |
| 37.67 | 37.72 | 37.16 | 37.24 | -1.17% | |
| 37.74 | 37.96 | 37.58 | 37.68 | -0.74% | |
| 37.39 | 38.13 | 37.27 | 37.96 | +2.26% | |
| 37.03 | 37.42 | 36.92 | 37.12 | -0.30% | |
| 35.87 | 37.57 | 35.85 | 37.23 | +4.11% | |
| 36.02 | 36.38 | 35.55 | 35.76 | +0.48% | |
| 35.28 | 35.69 | 35.19 | 35.59 | +0.65% | |
| 34.73 | 35.48 | 34.68 | 35.36 | +1.52% | |
| 36.36 | 36.40 | 34.75 | 34.83 | -4.39% | |
| 35.72 | 36.54 | 35.72 | 36.43 | -0.05% | |
| 36.48 | 37.01 | 36.27 | 36.45 | -0.49% | |
| 36.90 | 37.26 | 36.56 | 36.63 | -0.73% | |
| 36.68 | 37.09 | 36.50 | 36.90 | +0.74% | |
| 36.55 | 36.83 | 36.19 | 36.63 | +0.22% | |
| 36.21 | 36.55 | 35.95 | 36.55 | +0.99% | |
| 36.28 | 36.57 | 36.13 | 36.19 | -0.74% | |
| 36.04 | 36.69 | 35.90 | 36.46 | +1.28% | |
| 35.90 | 36.15 | 35.67 | 36.00 | -0.03% | |
| 35.66 | 36.04 | 35.28 | 36.01 | +0.61% | |
| 35.52 | 36.07 | 35.32 | 35.79 | +0.06% | |
| 35.68 | 36.36 | 35.67 | 35.77 | -0.06% | |
| 36.28 | 36.59 | 35.43 | 35.79 | -2.00% | |
| 36.18 | 36.71 | 36.18 | 36.52 | -0.11% | |
| 36.46 | 36.81 | 36.28 | 36.56 | +0.36% | |
| 35.89 | 37.14 | 35.57 | 36.43 | +3.64% | |
| 35.74 | 36.23 | 35.04 | 35.15 | -0.79% | |
| 35.51 | 36.00 | 35.38 | 35.43 | -0.06% | |
| 35.69 | 35.81 | 35.43 | 35.45 | -1.03% | |
| 35.53 | 35.89 | 35.30 | 35.82 | +1.67% | |
| 34.58 | 35.39 | 34.42 | 35.23 | +2.68% | |
| 35.76 | 35.76 | 34.10 | 34.31 | -4.35% | |
| 37.09 | 37.20 | 35.72 | 35.87 | -3.21% | |
| 35.86 | 37.30 | 35.86 | 37.06 | +2.72% | |
| 35.98 | 36.17 | 35.60 | 36.08 | +1.55% | |
| 37.26 | 37.52 | 35.50 | 35.53 | -4.00% | |
| 37.19 | 37.27 | 36.79 | 37.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UBSI chart for longer ranges.