UBSI

United Bankshares, Inc. Historical Stock Prices

$37.42
*  
0.24
0.65%
Get UBSI Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading UBSI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  36.91  37.51  36.81  37.42 315,022
08/31/2015 36.91 37.51 36.81 37.42 316,610
08/28/2015 36.91 37.41 36.9 37.18 304,259
08/27/2015 37.35 37.45 36.84 37.2 419,314
08/26/2015 36.61 37 36.15 37 334,044
08/25/2015 37.84 37.84 35.95 36 561,820
08/24/2015 37.07 37.89 36.58 36.65 541,258
08/21/2015 37.75 38.87 37.66 38.46 445,893
08/20/2015 38.92 38.92 38.23 38.53 369,223
08/19/2015 39.56 39.63 39.08 39.13 213,849
08/18/2015 39.9 40.1737 39.56 39.67 236,077
08/17/2015 39.6 40.29 39.17 39.8 300,209
08/14/2015 39.3 39.9 39.3 39.9 194,399
08/13/2015 39.25 39.8775 39.12 39.44 323,674
08/12/2015 39.83 39.8568 38.96 39.35 245,523
08/11/2015 40.24 40.57 39.71 40 228,904
08/10/2015 40.28 40.775 40.025 40.47 373,295
08/07/2015 40.62 40.84 39.62 40.06 397,699
08/06/2015 40.89 41.22 40.52 40.72 240,798
08/05/2015 41.11 41.64 40.64 40.96 301,476
08/04/2015 40.96 41.36 40.87 41 239,060
08/03/2015 40.53 40.93 40.39 40.87 324,486
07/31/2015 40.69 40.74 40.105 40.53 1,397,598
07/30/2015 40.28 40.7325 39.81 40.44 633,284
07/29/2015 41.71 42 40.55 40.57 595,865
07/28/2015 41.78 42.08 41.27 41.65 502,456
07/27/2015 41.58 41.87 41.155 41.67 426,880
07/24/2015 42.46 42.46 41.82 41.92 417,259
07/23/2015 42.96 43.43 42.31 42.34 340,942
07/22/2015 42.51 43.25 42.51 43.03 262,915
07/21/2015 42.87 43.29 42.44 42.48 337,667
07/20/2015 42.47 42.95 42.47 42.72 344,725
07/17/2015 42.43 42.63 41.96 42.45 466,920
07/16/2015 42.91 43.12 42.466 42.53 418,226
07/15/2015 42.62 42.99 42.3 42.64 357,304
07/14/2015 42.22 42.44 41.82 42.34 316,898
07/13/2015 42 42.41 41.93 42.22 365,075
07/10/2015 41.89 42 41.46 41.82 484,855
07/09/2015 41.64 41.77 40.84 41.27 513,161
07/08/2015 40.69 41.01 40.46 40.91 598,806
07/07/2015 41.78 41.95 40.05 40.85 702,908
07/06/2015 40.92 41.32 40.04 40.97 711,614
07/02/2015 42.29 42.49 40.52 40.78 879,530
07/01/2015 40.47 42.596 40.47 41.94 1,727,171
06/30/2015 39.6 40.7 39.02 40.23 1,271,457
06/29/2015 39.85 40.16 39.07 39.13 314,371
06/26/2015 39.69 40.1 39.68 40.03 689,289
06/25/2015 39.79 40.08 39.36 39.67 279,000
06/24/2015 39.81 40.04 39.5 39.52 397,132
06/23/2015 39.99 40.44 39.9 40.05 350,610
06/22/2015 39.54 39.93 39.38 39.88 189,898
06/19/2015 39.32 39.49 39.09 39.31 484,858
06/18/2015 38.89 39.37 38.62 39.24 256,636
06/17/2015 39.61 39.61 38.71 38.79 228,363
06/16/2015 39.05 39.61 38.9 39.51 208,664
06/15/2015 38.86 39.31 38.46 39.1 285,501
06/12/2015 39.16 39.26 38.77 39.05 209,226
06/11/2015 39.18 39.5 38.74 39.15 247,789
06/10/2015 38.92 39.49 38.5352 39.21 284,744
06/09/2015 38.52 39.18 38.24 39.02 296,600
06/08/2015 38.75 39 38.38 38.47 538,752
06/05/2015 38.26 38.93 38.08 38.84 274,904
06/04/2015 38.47 38.54 37.9 38.11 184,898
06/03/2015 38.21 38.68 38.21 38.53 286,328
06/02/2015 37.53 38.27 37.49 38.05 206,858
06/01/2015 38.02 38.04 37.35 37.73 248,287
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?