UBSI

United Bankshares, Inc. Historical Stock Prices

$33.3
*  
0.51
1.56%
Get UBSI Alerts
*Delayed - data as of Aug. 26, 2014  -  Find a broker to begin trading UBSI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    UBSI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  32.89  33.34  32.47  33.30 244,530
08/26/2014 32.89 33.34 32.47 33.3 243,730
08/25/2014 32.78 33 32.6 32.79 191,969
08/22/2014 32.79 33 32.53 32.7 151,773
08/21/2014 32.49 33 32.2 32.81 148,943
08/20/2014 32.57 32.7 32.3 32.53 154,144
08/19/2014 32.5 32.68 32.4755 32.65 135,826
08/18/2014 32.22 32.63 32.1475 32.49 140,634
08/15/2014 32.39 32.39 31.5 31.85 240,750
08/14/2014 32.28 32.55 31.99 32.08 121,243
08/13/2014 31.95 32.38 31.78 32.16 125,816
08/12/2014 31.96 32.24 31.61 31.84 112,213
08/11/2014 31.94 32.41 31.8205 32.06 129,289
08/08/2014 31.64 31.98 31.64 31.78 143,927
08/07/2014 32.08 32.54 31.43 31.68 140,307
08/06/2014 31.55 32.19 31.4 31.95 149,583
08/05/2014 31.51 31.88 31.278 31.65 151,792
08/04/2014 31.74 31.83 31.16 31.68 198,687
08/01/2014 32.18 32.29 31.39 31.58 278,782
07/31/2014 32.65 32.86 32.05 32.08 370,125
07/30/2014 32.99 33.1 32.79 33 313,202
07/29/2014 31.35 33.28 31.35 32.64 446,444
07/28/2014 31.65 31.83 31.15 31.32 157,090
07/25/2014 31.2 31.81 31.2 31.76 214,940
07/24/2014 31.41 31.82 31.24 31.535 135,531
07/23/2014 31.24 31.4 31.02 31.32 198,968
07/22/2014 31.54 31.68 31.1 31.29 171,343
07/21/2014 31.36 31.77 30.98 31.27 166,583
07/18/2014 31.09 31.67 31.09 31.51 296,741
07/17/2014 31.7 31.77 31.08 31.17 235,636
07/16/2014 32.37 32.37 31.71 31.83 230,745
07/15/2014 32.02 32.195 31.69 32.14 142,459
07/14/2014 32.19 32.31 31.71 31.93 140,323
07/11/2014 31.79 31.94 31.43 31.83 194,611
07/10/2014 31.77 32.09 31.47 31.85 227,357
07/09/2014 32.19 32.47 32.02 32.17 237,006
07/08/2014 32.58 32.58 31.98 32.04 287,855
07/07/2014 32.76 32.76 32.365 32.57 237,859
07/03/2014 32.38 32.85 32.235 32.78 119,232
07/02/2014 32.71 32.98 32.12 32.15 223,153
07/01/2014 32.49 33.35 32.3025 32.71 375,158
06/30/2014 32.16 32.38 31.93 32.33 268,902
06/27/2014 31.81 32.35 31.65 32.28 511,302
06/26/2014 32.15 32.24 31.63 32.06 156,296
06/25/2014 31.38 32.15 31.07 32.08 208,648
06/24/2014 31.81 32.29 31.56 31.57 239,136
06/23/2014 32.29 32.4 31.88 31.88 283,149
06/20/2014 31.99 32.5 31.68 32.36 1,235,736
06/19/2014 32.09 32.09 31.59 31.83 136,404
06/18/2014 31.93 32.2 31.58 32.06 170,265
06/17/2014 31.22 32.04 31.22 31.93 270,972
06/16/2014 31.38 31.684 31.08 31.31 165,750
06/13/2014 31.76 32.17 31.36 31.46 335,128
06/12/2014 31.33 31.67 31.18 31.59 210,043
06/11/2014 31.76 31.78 30.52 31.47 227,671
06/10/2014 32.43 32.43 31.97 32.17 252,832
06/09/2014 31.78 32.47 31.5 32.45 174,953
06/06/2014 31.5 32.03 31.2 31.89 252,875
06/05/2014 30.49 31.51 30.37 31.36 260,929
06/04/2014 30.56 30.76 30.37 30.51 237,593
06/03/2014 30.46 30.86 30.4105 30.62 248,758
06/02/2014 30.29 30.76 30 30.6 230,908
05/30/2014 30.45 30.69 30.19 30.3 168,420
05/29/2014 30.43 30.62 30.26 30.35 187,177
05/28/2014 30.37 30.44 30.05 30.33 211,447
05/27/2014 29.82 30.43 29.662 30.43 229,087
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?