United Bankshares

UBSI
🏛️ usa →
36.74
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-02 36.83 37.26 36.49 36.74 0.4M
2025-10-01 37.21 37.34 36.70 36.94 0.4M
2025-09-30 37.15 37.42 36.78 37.21 0.6M
2025-09-29 37.50 37.50 36.81 37.24 0.5M
2025-09-26 37.46 37.70 37.20 37.35 0.6M
2025-09-25 37.49 37.50 37.18 37.32 0.5M
2025-09-24 37.15 37.59 37.14 37.53 0.6M
2025-09-23 37.12 37.82 37.06 37.15 0.6M
2025-09-22 37.28 37.54 36.96 37.15 0.5M
2025-09-19 37.74 37.88 37.22 37.53 1.7M
2025-09-18 37.37 37.95 37.14 37.93 0.7M
2025-09-17 36.94 37.97 36.92 37.16 0.9M
2025-09-16 37.16 37.39 36.50 36.84 0.7M
2025-09-15 37.57 37.66 37.09 37.15 0.6M
2025-09-12 37.62 37.68 37.23 37.43 0.3M
2025-09-11 37.80 38.12 37.65 38.09 0.5M
2025-09-10 37.63 38.05 37.63 37.83 0.4M
2025-09-09 38.12 38.26 37.67 37.78 0.5M
2025-09-08 38.35 38.39 37.66 38.21 0.4M
2025-09-05 38.80 39.11 38.07 38.27 0.5M
2025-09-04 38.30 38.67 38.09 38.65 0.4M
2025-09-03 37.87 38.39 37.75 38.05 0.4M
2025-09-02 37.98 38.21 37.58 38.01 0.4M
2025-08-29 38.53 38.73 38.29 38.34 0.5M
2025-08-28 38.83 38.83 38.17 38.46 0.6M
2025-08-27 38.30 38.86 38.30 38.68 0.6M
2025-08-26 38.14 38.69 38.09 38.50 0.7M
2025-08-25 38.48 38.67 38.13 38.14 0.5M
2025-08-22 37.12 38.85 37.09 38.73 0.8M
2025-08-21 36.85 37.16 36.80 36.91 0.4M
2025-08-20 37.36 37.40 36.96 37.06 0.5M
2025-08-19 37.15 37.58 37.00 37.20 0.5M
2025-08-18 36.83 37.22 36.68 37.21 0.5M
2025-08-15 37.83 37.85 36.87 36.89 0.6M
2025-08-14 37.44 37.81 37.13 37.73 0.7M
2025-08-13 37.25 37.89 37.01 37.85 0.7M
2025-08-12 36.69 37.10 35.37 37.08 0.8M
2025-08-11 35.76 36.00 35.69 35.88 0.7M
2025-08-08 35.65 35.84 35.40 35.75 0.4M
2025-08-07 35.82 35.82 35.20 35.37 0.6M
2025-08-06 35.85 36.00 35.59 35.62 0.5M
2025-08-05 35.84 36.03 35.37 35.78 0.7M
2025-08-04 35.56 35.81 35.18 35.77 0.8M
2025-08-01 35.20 35.28 34.48 35.03 0.8M
2025-07-31 35.44 35.80 35.40 35.52 0.8M
2025-07-30 36.34 36.50 35.61 35.84 0.6M
2025-07-29 37.06 37.06 36.18 36.19 0.6M
2025-07-28 36.34 36.89 36.29 36.81 0.9M
2025-07-25 36.71 36.74 36.08 36.20 0.8M
2025-07-24 37.17 37.47 36.45 36.59 1.1M
2025-07-23 37.33 37.33 36.57 36.86 1.0M
2025-07-22 37.15 37.44 37.01 37.10 0.9M
2025-07-21 37.48 37.80 37.14 37.15 0.6M
2025-07-18 37.73 37.73 37.15 37.30 2.7M
2025-07-17 36.65 37.51 36.55 37.48 0.9M
2025-07-16 36.63 37.08 35.97 36.73 1.1M
2025-07-15 37.88 37.89 36.54 36.57 0.7M
2025-07-14 37.46 37.99 37.29 37.95 0.7M
2025-07-11 37.98 37.98 37.56 37.58 0.6M
2025-07-10 38.13 38.55 37.96 38.24 0.7M
2025-07-09 38.45 38.45 37.94 38.13 0.5M
2025-07-08 38.18 38.55 37.80 38.21 0.8M
2025-07-07 38.08 38.49 37.52 37.78 0.9M
2025-07-03 38.25 38.64 38.13 38.41 0.6M
2025-07-02 37.72 38.08 37.43 38.05 0.8M
2025-07-01 36.40 38.05 36.27 37.56 1.3M
2025-06-30 36.68 36.79 36.40 36.43 0.8M
2025-06-27 36.83 36.88 36.28 36.43 2.4M
2025-06-26 36.22 36.81 36.19 36.76 0.6M
2025-06-25 36.39 36.39 36.02 36.08 1.4M
2025-06-24 36.04 36.80 36.03 36.44 1.2M
2025-06-23 34.83 35.91 34.81 35.90 1.0M
2025-06-20 34.88 35.13 34.63 34.93 2.1M
2025-06-18 34.48 35.08 34.34 34.77 0.8M
2025-06-17 34.63 34.96 34.52 34.60 0.7M
2025-06-16 35.62 35.62 34.88 34.96 0.8M
2025-06-13 35.32 35.68 35.06 35.23 0.6M
2025-06-12 36.29 36.40 35.87 36.33 0.4M
2025-06-11 37.21 37.21 36.33 36.48 0.6M
2025-06-10 36.61 37.25 36.48 37.06 0.6M
2025-06-09 36.53 36.93 36.39 36.56 0.5M
2025-06-06 36.16 36.40 35.96 36.36 0.5M
2025-06-05 35.73 35.86 35.37 35.65 0.5M
2025-06-04 36.20 36.40 35.70 35.72 0.4M
2025-06-03 35.71 36.38 35.61 36.29 0.4M
2025-06-02 35.94 36.14 35.43 35.85 0.5M
2025-05-30 36.05 36.37 35.97 36.14 0.8M
2025-05-29 36.13 36.39 35.95 36.38 0.5M
2025-05-28 36.70 36.88 36.05 36.09 0.5M
2025-05-27 36.38 36.85 36.04 36.83 0.5M
2025-05-23 35.42 36.18 35.42 36.01 0.5M
2025-05-22 35.93 36.48 35.81 36.13 0.7M
2025-05-21 36.80 37.18 36.04 36.06 0.6M
2025-05-20 37.19 37.40 37.12 37.18 0.4M
2025-05-19 36.80 37.35 36.80 37.32 0.5M
2025-05-16 37.32 37.32 36.96 37.22 0.6M
2025-05-15 37.10 37.37 36.97 37.32 0.5M
2025-05-14 37.02 37.26 36.84 37.02 0.5M
2025-05-13 36.39 37.46 36.39 37.24 0.5M
2025-05-12 36.78 37.25 36.49 37.09 0.9M
2025-05-09 35.52 35.86 35.34 35.49 0.3M
2025-05-08 35.39 36.00 35.34 35.82 0.5M
2025-05-07 35.36 35.46 34.94 35.03 0.6M
2025-05-06 35.02 35.29 34.69 34.96 0.4M
2025-05-05 34.87 35.64 34.87 35.29 0.5M
2025-05-02 34.88 35.30 34.66 35.27 0.5M
2025-05-01 34.00 34.73 33.87 34.47 0.7M
2025-04-30 34.03 34.59 33.70 34.29 1.0M
2025-04-29 34.15 34.44 33.73 34.41 0.8M
2025-04-28 34.19 34.40 33.74 34.20 0.7M
2025-04-25 34.21 34.64 33.79 34.09 0.7M
2025-04-24 34.17 34.59 33.78 34.46 0.9M
2025-04-23 34.65 35.39 34.10 34.47 1.1M
2025-04-22 33.75 34.06 33.03 33.93 0.7M
2025-04-21 33.32 33.33 32.81 32.95 0.9M
2025-04-17 33.43 34.05 33.00 33.51 2.6M
2025-04-16 32.62 33.51 32.50 33.44 1.4M
2025-04-15 32.18 32.93 32.18 32.57 0.6M
2025-04-14 32.08 32.70 31.45 32.28 0.6M
2025-04-11 31.49 32.09 31.12 31.84 0.8M
2025-04-10 33.01 33.12 30.64 31.75 1.2M
2025-04-09 31.10 33.99 30.83 33.44 1.4M
2025-04-08 32.30 32.98 30.97 31.50 1.3M
2025-04-07 31.00 33.24 30.66 31.59 1.6M
2025-04-04 31.28 31.88 30.51 31.65 1.6M
2025-04-03 33.32 34.00 32.29 32.34 1.3M
2025-04-02 34.02 34.76 33.96 34.71 0.7M
2025-04-01 34.45 34.69 34.11 34.43 0.8M
2025-03-31 34.06 34.85 33.92 34.67 0.9M
2025-03-28 34.75 35.03 34.22 34.40 0.7M
2025-03-27 35.14 35.27 34.75 34.86 0.5M
2025-03-26 35.26 35.62 34.97 35.04 0.5M
2025-03-25 35.40 35.64 35.07 35.09 0.7M
2025-03-24 35.01 35.46 34.59 35.30 1.1M
2025-03-21 34.57 34.87 34.33 34.38 3.6M
2025-03-20 34.79 35.48 34.67 34.71 0.7M
2025-03-19 34.81 35.51 34.78 35.17 0.8M
2025-03-18 34.63 35.00 34.57 34.89 0.7M
2025-03-17 34.58 35.04 34.51 34.86 0.7M
2025-03-14 34.09 34.58 33.87 34.56 0.6M
2025-03-13 34.26 34.76 33.98 34.03 0.6M
2025-03-12 34.21 34.54 33.81 34.22 0.8M
2025-03-11 34.49 34.75 33.95 34.04 1.0M
2025-03-10 34.74 35.06 34.22 34.43 1.0M
2025-03-07 35.10 35.29 34.60 35.08 0.7M
2025-03-06 35.01 35.37 34.61 35.23 0.7M
2025-03-05 35.23 35.78 34.82 35.33 0.7M
2025-03-04 35.80 35.92 34.77 35.23 1.0M
2025-03-03 36.22 36.84 35.82 36.07 0.8M
2025-02-28 35.96 36.29 35.70 36.14 0.8M
2025-02-27 35.43 35.80 35.25 35.75 0.9M
2025-02-26 35.44 35.53 34.92 35.38 2.3M
2025-02-25 35.87 35.88 35.31 35.39 1.5M
2025-02-24 35.92 36.03 35.32 35.37 0.7M
2025-02-21 37.03 37.07 35.42 35.53 1.3M
2025-02-20 37.54 37.65 36.65 36.77 0.8M
2025-02-19 37.70 38.00 37.49 37.75 0.5M
2025-02-18 37.85 38.42 37.75 38.18 0.5M
2025-02-14 38.50 38.87 37.78 37.93 0.3M
2025-02-13 38.09 38.32 37.80 38.27 0.4M
2025-02-12 38.41 38.54 37.75 37.84 0.5M
2025-02-11 38.07 39.00 38.07 38.99 0.4M
2025-02-10 38.70 38.78 38.07 38.31 0.4M
2025-02-07 39.16 39.16 38.11 38.60 0.4M
2025-02-06 38.95 39.29 38.64 39.27 0.4M
2025-02-05 38.62 38.76 38.21 38.75 0.4M
2025-02-04 37.41 38.49 37.41 38.46 0.5M
2025-02-03 37.71 38.27 37.17 37.59 0.5M
2025-01-31 38.43 38.87 38.24 38.50 1.2M
2025-01-30 38.67 38.87 38.01 38.47 0.5M
2025-01-29 38.25 38.81 37.93 38.31 0.6M
2025-01-28 38.68 39.17 38.47 38.47 0.7M
2025-01-27 38.81 39.56 38.59 38.90 0.7M
2025-01-24 38.34 38.61 37.66 38.40 0.6M
2025-01-23 38.10 38.52 38.05 38.34 0.8M
2025-01-22 38.42 38.63 38.02 38.31 0.5M
2025-01-21 38.88 39.29 38.59 38.74 0.5M
2025-01-17 38.66 38.66 38.03 38.53 0.6M
2025-01-16 37.95 38.26 37.77 38.10 0.7M
2025-01-15 39.09 39.09 37.92 38.17 0.5M
2025-01-14 36.61 37.70 36.42 37.68 0.7M
2025-01-13 35.56 36.39 35.49 36.30 0.5M
2025-01-10 36.06 36.19 35.29 35.74 0.8M
2025-01-08 36.48 37.16 36.37 36.92 0.5M
2025-01-07 37.42 37.61 36.36 36.81 0.6M
2025-01-06 37.34 38.15 37.15 37.30 0.6M
2025-01-03 37.19 37.39 36.48 37.32 0.4M
2025-01-02 37.85 38.09 36.93 37.04 0.6M