Quantcast
UBSI

United Bankshares, Inc. Common Stock Historical Stock Prices

$31.61
*  
0.67
2.08%
Get UBSI Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading UBSI now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    UBSI After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

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 32.06 32.67 31.5285 31.61 425,783
12/13/2018 33.2 33.26 32.24 32.28 392,025
12/12/2018 33.06 33.53 32.6 33.29 489,328
12/11/2018 33.55 33.79 32.51 32.52 646,806
12/10/2018 33.9 33.9 32.9 33.18 423,772
12/07/2018 33.76 34.44 33.51 33.92 446,743
12/06/2018 33.59 34.02 33.23 33.87 519,731
12/04/2018 35.97 36.1 33.91 34.1 576,891
12/03/2018 36.45 36.45 35.45 36.05 430,814
11/30/2018 35.57 36.34 35.57 36.17 496,261
11/29/2018 35.46 35.9 35.18 35.72 344,232
11/28/2018 35.42 35.74 34.6 35.7 382,553
11/27/2018 35.04 35.42 34.96 35.41 360,169
11/26/2018 35.14 35.76 35.03 35.11 421,897
11/23/2018 34.14 35.06 34.11 34.77 209,259
11/21/2018 34.27 34.99 34.04 34.39 308,403
11/20/2018 34.66 35.19 34.13 34.21 601,202
11/19/2018 35.46 35.98 34.97 35.18 502,609
11/16/2018 35.01 35.49 34.8628 35.46 473,620
11/15/2018 34.22 35.49 34.09 35.34 396,229
11/14/2018 35.01 35.28 34.03 34.55 403,068
11/13/2018 34.49 35.1 34.415 34.75 369,445
11/12/2018 34.47 35.15 34.34 34.38 402,280
11/09/2018 34.96 35.13 34.25 34.45 390,816
11/08/2018 34.72 35.16 34.62 35.06 358,795
11/07/2018 35.36 35.62 34.46 34.93 410,641
11/06/2018 35.12 35.43 34.74 35.35 512,535
11/05/2018 34.5 35.15 34.369 35.11 892,739
11/02/2018 34.18 34.53 33.88 34.49 614,934
11/01/2018 33.37 33.98 33.23 33.89 533,255
10/31/2018 33.72 33.7295 33.07 33.17 806,767
10/30/2018 33.04 33.6 32.79 33.32 561,425
10/29/2018 32.05 33.31 32.05 32.89 584,718
10/26/2018 31.62 32.1 31.01 31.85 582,011
10/25/2018 31.34 32.64 31.1 32.11 939,313
10/24/2018 32.76 32.82 31.59 31.66 663,602
10/23/2018 32.58 33.46 32.58 32.93 473,680
10/22/2018 33.83 34.135 32.83 33.05 352,462
10/19/2018 33.78 34.29 33.53 33.73 431,674
10/18/2018 34.4 34.63 33.83 33.95 383,785
10/17/2018 34.13 34.8 33.8 34.49 338,502
10/16/2018 34.11 34.37 33.41 34.32 406,017
10/15/2018 33.57 34.28 33.41 34.02 433,088
10/12/2018 34.75 35.1726 32.69 33.64 720,810
10/11/2018 35.48 35.59 34.42 34.44 489,489
10/10/2018 36.09 36.555 35.53 35.55 396,617
10/09/2018 36.06 36.25 35.83 36.09 387,825
10/08/2018 35.79 36.33 35.54 36.16 266,343
10/05/2018 36.29 36.31 35.71 35.82 342,073
10/04/2018 36.26 36.68 35.62 36.1 599,790
10/03/2018 35.6 36.38 35.39 36.31 1,153,232
10/02/2018 35.75 35.86 35.34 35.51 567,797
10/01/2018 36.69 36.84 35.68 35.77 471,198
09/28/2018 36.15 36.567 36.05 36.35 526,150
09/27/2018 36.55 36.85 36.15 36.2 395,300
09/26/2018 37.6 37.65 36.25 36.4 530,135
09/25/2018 37.5 37.65 37.3 37.5 343,121
09/24/2018 38.05 38.05 37.05 37.4 323,566
09/21/2018 38.2 38.6 37.85 38.05 1,520,369
09/20/2018 38.1 38.5 38.05 38.35 604,536
09/19/2018 37.75 38.45 37.75 37.9 443,143
09/18/2018 38.15 38.15 37.75 37.75 379,338
09/17/2018 38.65 38.8 38 38.1 451,269
09/14/2018 38.15 39 38 38.6 489,578
09/13/2018 38.6 38.7 37.95 38.05 288,142
*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?

Smart Portfolio