UBSI

United Bankshares, Inc. Historical Stock Prices

$34.6
*  
0.99
2.78%
Get UBSI Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading UBSI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    UBSI Pre-Market
 
 
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 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  35.91  36.15  34.46  34.60 460,406
01/28/2015 35.91 36.15 34.46 34.6 460,664
01/27/2015 35.99 36.24 35.4 35.59 488,452
01/26/2015 36.37 36.6 35.32 36.6 499,984
01/23/2015 36.58 36.71 35.77 36.2 380,755
01/22/2015 34.63 36.59 34.39 36.49 456,510
01/21/2015 34.48 35 34.18 34.33 455,247
01/20/2015 35.35 35.55 34.48 34.72 413,060
01/16/2015 34.47 35.38 34.23 35.35 413,648
01/15/2015 35.15 35.36 34.36 34.59 368,147
01/14/2015 35.34 36.28 34.87 35.25 341,295
01/13/2015 35.84 36.57 35.46 35.93 429,955
01/12/2015 35.79 36.07 35.46 35.6 304,912
01/09/2015 36.62 36.62 35.79 35.85 298,786
01/08/2015 35.85 36.64 35.64 36.5 445,126
01/07/2015 35.32 35.63 35.04 35.52 266,403
01/06/2015 35.92 36.03 34.83 34.91 344,198
01/05/2015 36.68 36.68 35.75 35.79 374,306
01/02/2015 37.86 37.86 36.4 37.01 389,747
12/31/2014 37.58 37.84 37.44 37.45 398,771
12/30/2014 37.52 38 37.23 37.47 286,649
12/29/2014 37.14 37.89 36.98 37.68 271,846
12/26/2014 36.91 37.16 36.66 37.05 153,897
12/24/2014 36.81 36.884 36.1901 36.64 121,779
12/23/2014 36.79 37 36.48 36.82 174,367
12/22/2014 35.89 36.6 35.63 36.59 281,942
12/19/2014 36.31 36.31 35.55 35.71 1,351,350
12/18/2014 36.3 36.55 36.09 36.395 277,804
12/17/2014 34.96 36.21 34.62 36.2 301,022
12/16/2014 34.67 35.48 34.25 34.96 290,366
12/15/2014 35.45 35.81 34.74 34.82 195,031
12/12/2014 35.13 35.625 34.96 35.18 195,423
12/11/2014 35.49 35.96 35.47 35.51 201,939
12/10/2014 36.46 36.52 35.22 35.22 282,525
12/09/2014 35.76 37.01 35.489 36.93 382,617
12/08/2014 36.17 36.71 35.98 36.24 222,342
12/05/2014 35.36 36.2 35.36 36.16 203,102
12/04/2014 35.18 35.44 35.07 35.35 160,872
12/03/2014 34.75 35.46 34.73 35.28 179,153
12/02/2014 34.1 34.91 34.1 34.67 146,061
12/01/2014 34.77 35.17 34.08 34.1 198,246
11/28/2014 35.75 35.92 34.82 34.9 112,030
11/26/2014 35.75 35.75 35.45 35.7 151,031
11/25/2014 35.52 35.65 35.01 35.63 148,703
11/24/2014 35.03 35.38 34.864 35.38 107,661
11/21/2014 35.71 35.71 34.75 34.84 173,797
11/20/2014 34.76 35.3 34.67 35.29 103,497
11/19/2014 35.29 35.29 34.58 34.98 143,964
11/18/2014 35.31 35.615 35.22 35.37 144,366
11/17/2014 35.36 35.51 35.19 35.37 152,112
11/14/2014 35.75 35.82 35.32 35.51 176,698
11/13/2014 35.46 36.24 35.46 35.68 154,481
11/12/2014 35.3 36.2 35.3 36.15 226,263
11/11/2014 35.6 35.6 35.29 35.52 165,440
11/10/2014 35.22 35.66 35.2 35.64 188,258
11/07/2014 34.92 35.16 34.695 35.15 158,737
11/06/2014 34.79 35 34.62 34.97 131,632
11/05/2014 34.64 34.81 34.24 34.67 148,552
11/04/2014 34.26 34.43 34.01 34.32 173,448
11/03/2014 34.36 34.86 33.988 34.42 247,913
10/31/2014 35.06 35.0699 33.916 34.28 517,571
10/30/2014 34.17 34.56 33.77 34.31 215,972
10/29/2014 33.95 34.4 33.29 34.17 315,962
10/28/2014 32.97 33.94 32.88 33.93 339,191
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?