NASDAQ:UBSI
United Bankshares Stock Price (Quote)
$33.96
+0.140 (+0.414%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.14 | $35.02 | Friday, 3rd May 2024 UBSI stock ended at $33.96. This is 0.414% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.65% from a day low at $33.84 to a day high of $34.40. |
| 90 days | $32.14 | $36.05 | |
| 52 weeks | $25.35 | $38.72 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $34.27 | $34.40 | $33.84 | $33.96 | 233 581 |
| May 02, 2024 | $33.68 | $33.86 | $33.33 | $33.82 | 350 567 |
| May 01, 2024 | $32.80 | $33.84 | $32.80 | $33.27 | 478 131 |
| Apr 30, 2024 | $32.44 | $32.85 | $32.14 | $32.46 | 638 076 |
| Apr 29, 2024 | $33.49 | $33.59 | $32.59 | $32.61 | 433 738 |
| Apr 26, 2024 | $33.06 | $33.62 | $32.88 | $33.35 | 669 471 |
| Apr 25, 2024 | $34.52 | $34.52 | $33.09 | $33.36 | 561 721 |
| Apr 24, 2024 | $33.99 | $34.78 | $33.93 | $34.76 | 412 273 |
| Apr 23, 2024 | $34.29 | $34.86 | $34.28 | $34.58 | 331 611 |
| Apr 22, 2024 | $34.10 | $34.78 | $33.83 | $34.43 | 412 119 |
| Apr 19, 2024 | $32.95 | $34.21 | $32.95 | $34.17 | 529 627 |
| Apr 18, 2024 | $32.59 | $33.31 | $32.59 | $33.12 | 486 148 |
| Apr 17, 2024 | $32.71 | $32.96 | $32.55 | $32.57 | 361 429 |
| Apr 16, 2024 | $32.69 | $32.83 | $32.20 | $32.47 | 294 385 |
| Apr 15, 2024 | $33.13 | $33.47 | $32.59 | $32.91 | 563 828 |
| Apr 12, 2024 | $32.87 | $33.20 | $32.82 | $33.12 | 323 877 |
| Apr 11, 2024 | $33.47 | $33.47 | $32.77 | $33.25 | 412 489 |
| Apr 10, 2024 | $33.99 | $33.99 | $32.83 | $33.15 | 568 054 |
| Apr 09, 2024 | $34.88 | $35.02 | $34.62 | $34.82 | 311 187 |
| Apr 08, 2024 | $34.29 | $34.83 | $34.14 | $34.65 | 287 810 |
| Apr 05, 2024 | $33.88 | $34.27 | $33.76 | $34.06 | 269 544 |
| Apr 04, 2024 | $34.64 | $34.81 | $33.92 | $34.04 | 324 111 |
| Apr 03, 2024 | $34.11 | $34.51 | $34.08 | $34.22 | 374 506 |
| Apr 02, 2024 | $34.71 | $34.90 | $34.24 | $34.34 | 418 490 |
| Apr 01, 2024 | $35.73 | $36.05 | $34.92 | $35.15 | 472 151 |
