STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Robinhood gets new legal threat from SEC as crypto crackdown continues

United Bankshares, Inc. (UBSI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

34.17

+0.21

(+0.62%)

As of 12:36PM EDT. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	34.11	34.31	33.93	34.17	34.17	77,884
May 03, 2024	-	-	-	-	-	-
May 02, 2024	33.68	33.86	33.33	33.82	33.82	381,100
May 01, 2024	32.80	33.84	32.80	33.27	33.27	530,900
Apr 30, 2024	32.44	32.85	32.14	32.46	32.46	683,900
Apr 29, 2024	33.49	33.59	32.59	32.61	32.61	518,300
Apr 26, 2024	33.06	33.62	32.88	33.35	33.35	755,800
Apr 25, 2024	34.52	34.52	33.08	33.36	33.36	606,900
Apr 24, 2024	33.99	34.78	33.93	34.76	34.76	481,200
Apr 23, 2024	34.29	34.86	34.25	34.58	34.58	354,100
Apr 22, 2024	34.10	34.78	33.81	34.43	34.43	424,200
Apr 19, 2024	32.95	34.21	32.95	34.17	34.17	625,100
Apr 18, 2024	32.59	33.31	32.59	33.12	33.12	532,300
Apr 17, 2024	32.71	32.97	32.53	32.57	32.57	373,200
Apr 16, 2024	32.69	32.83	32.20	32.47	32.47	308,800
Apr 15, 2024	33.13	33.47	32.58	32.91	32.91	654,100
Apr 12, 2024	32.87	33.21	32.77	33.12	33.12	332,300
Apr 11, 2024	33.47	33.48	32.74	33.25	33.25	492,800
Apr 10, 2024	33.99	33.99	32.83	33.15	33.15	609,100
Apr 09, 2024	34.88	35.02	34.62	34.82	34.82	351,700
Apr 08, 2024	34.29	34.83	34.14	34.65	34.65	299,200
Apr 05, 2024	33.88	34.27	33.71	34.06	34.06	298,000
Apr 04, 2024	34.64	34.81	33.92	34.04	34.04	350,200
Apr 03, 2024	34.11	34.51	34.06	34.22	34.22	374,900
Apr 02, 2024	34.71	34.90	34.23	34.34	34.34	453,900
Apr 01, 2024	35.73	36.08	34.92	35.15	35.15	472,200
Mar 28, 2024	35.34	35.96	35.18	35.79	35.79	577,800
Mar 27, 2024	34.01	35.40	34.00	35.37	35.37	494,500
Mar 26, 2024	34.37	34.37	33.84	33.86	33.86	320,900
Mar 25, 2024	34.16	34.49	33.95	34.14	34.14	262,600
Mar 22, 2024	34.71	34.71	33.92	34.06	34.06	404,000
Mar 21, 2024	34.57	35.04	34.52	34.69	34.69	472,300
Mar 20, 2024	33.08	34.76	33.08	34.50	34.50	547,800
Mar 19, 2024	33.07	33.64	33.07	33.33	33.33	361,800
Mar 18, 2024	33.51	33.56	33.06	33.10	33.10	521,300
Mar 15, 2024	32.94	33.82	32.94	33.50	33.50	2,507,500
Mar 14, 2024	34.26	34.26	32.92	33.19	33.19	698,300
Mar 13, 2024	34.16	34.70	34.08	34.33	34.33	751,100
Mar 12, 2024	35.03	35.20	34.23	34.39	34.39	606,700
Mar 11, 2024	35.00	35.64	34.97	35.34	35.34	600,500
Mar 08, 2024	35.35	35.60	34.80	34.99	34.99	406,900
Mar 07, 2024	35.17	35.42	34.87	35.05	35.05	395,800
Mar 07, 2024	0.37 Dividend
Mar 06, 2024	35.09	35.67	34.30	35.10	34.73	485,600
Mar 05, 2024	33.75	35.17	33.75	35.11	34.74	557,800
Mar 04, 2024	34.48	34.78	33.78	33.87	33.51	622,000
Mar 01, 2024	34.41	34.49	33.76	34.18	33.82	463,700
Feb 29, 2024	34.80	35.09	34.44	34.69	34.32	465,600
Feb 28, 2024	34.09	34.44	34.01	34.07	33.71	291,300
Feb 27, 2024	34.44	34.80	34.10	34.41	34.05	399,700
Feb 26, 2024	34.23	34.72	34.00	34.34	33.98	559,500
Feb 23, 2024	34.42	34.81	34.08	34.42	34.06	403,600
Feb 22, 2024	34.32	34.47	33.98	34.36	34.00	461,800
Feb 21, 2024	34.69	34.77	34.26	34.49	34.13	483,900
Feb 20, 2024	34.76	35.30	34.68	34.79	34.42	369,700
Feb 16, 2024	35.50	35.62	35.05	35.27	34.90	391,900
Feb 15, 2024	34.52	35.93	34.52	35.82	35.44	632,500
Feb 14, 2024	34.17	34.37	33.64	34.28	33.92	517,900
Feb 13, 2024	34.42	34.63	33.38	33.78	33.42	755,900
Feb 12, 2024	35.26	36.04	35.08	35.56	35.19	628,600
Feb 09, 2024	34.69	35.31	34.27	35.26	34.89	505,700
Feb 08, 2024	34.45	34.75	34.26	34.64	34.27	637,400
Feb 07, 2024	34.64	34.93	33.88	34.48	34.12	570,300
Feb 06, 2024	34.87	35.32	34.36	34.56	34.20	455,600
Feb 05, 2024	35.27	35.28	34.64	34.97	34.60	973,600
Feb 02, 2024	35.08	36.20	34.90	35.64	35.26	729,800
Feb 01, 2024	36.00	36.60	34.53	35.72	35.34	877,500
Jan 31, 2024	36.95	37.27	35.64	35.85	35.47	1,417,200
Jan 30, 2024	37.43	37.78	37.22	37.65	37.25	592,300
Jan 29, 2024	37.28	37.58	36.81	37.57	37.17	587,900
Jan 26, 2024	37.85	37.85	36.51	36.78	36.39	517,100
Jan 25, 2024	37.43	37.56	36.51	36.96	36.57	598,000
Jan 24, 2024	37.23	37.51	36.77	37.05	36.66	684,100
Jan 23, 2024	37.67	37.67	36.69	36.71	36.32	602,200
Jan 22, 2024	36.79	37.31	36.72	37.30	36.91	442,400
Jan 19, 2024	36.22	36.59	35.59	36.57	36.18	545,000
Jan 18, 2024	35.78	36.15	35.55	35.97	35.59	400,600
Jan 17, 2024	35.07	35.85	34.99	35.69	35.31	522,400
Jan 16, 2024	35.73	36.04	35.48	35.68	35.30	447,000
Jan 12, 2024	36.95	37.06	35.81	36.33	35.95	421,100
Jan 11, 2024	36.95	37.00	36.17	36.57	36.18	685,200
Jan 10, 2024	36.97	37.30	36.70	37.24	36.85	391,400
Jan 09, 2024	36.86	37.19	36.65	37.07	36.68	437,000
Jan 08, 2024	37.09	37.45	36.86	37.42	37.03	415,800
Jan 05, 2024	36.84	37.79	36.84	37.12	36.73	526,200
Jan 04, 2024	36.84	37.34	36.69	37.11	36.72	627,500
Jan 03, 2024	37.46	37.64	35.29	36.66	36.27	842,600
Jan 02, 2024	37.15	38.18	37.03	37.76	37.36	826,700
Dec 29, 2023	38.09	38.18	37.53	37.55	37.15	573,200
Dec 28, 2023	38.01	38.33	37.81	38.23	37.83	523,300
Dec 27, 2023	38.29	38.41	37.97	38.17	37.77	537,300
Dec 26, 2023	38.09	38.45	37.85	38.30	37.90	430,700
Dec 22, 2023	38.05	38.30	37.68	37.88	37.48	452,600
Dec 21, 2023	37.88	38.16	37.20	37.67	37.27	691,100
Dec 20, 2023	37.48	38.55	37.43	37.52	37.12	903,800
Dec 19, 2023	37.40	38.06	37.08	37.83	37.43	714,600
Dec 18, 2023	37.81	38.03	36.37	37.19	36.80	785,600
Dec 15, 2023	37.76	38.10	37.19	37.52	37.12	2,770,000
Dec 14, 2023	38.25	38.74	37.24	37.82	37.42	1,145,700
Dec 13, 2023	35.15	37.11	34.47	37.07	36.68	1,362,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,179.31+231.90(+1.06%)

S&P 5005,158.09+30.30(+0.59%)

DOW38,723.15+47.47(+0.12%)

CAD/USD0.7318+0.0010(+0.13%)

CRUDE OIL78.92+0.81(+1.04%)

Bitcoin CAD86,727.21-1,145.60(-1.30%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

United Bankshares, Inc. (UBSI)

S&P/TSX
22,179.31
+231.90(+1.06%)

S&P 500
5,158.09
+30.30(+0.59%)

DOW
38,723.15
+47.47(+0.12%)

CAD/USD
0.7318
+0.0010(+0.13%)

CRUDE OIL
78.92
+0.81(+1.04%)

Bitcoin CAD
86,727.21
-1,145.60(-1.30%)