United Bankshares Inc. Common Stockのデータ

United Bankshares Inc. Common Stockの基本情報

名前 United Bankshares Inc. Common Stock
ティッカー UBSI
国 United States
上場年 nan
セクター Finance

United Bankshares Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 36.23 35.6 35.6 35.78 302100.0 35.78
2021-02-12 35.61 34.84 35.0 35.45 253300.0 35.45
2021-02-11 35.83 34.44 35.31 35.05 353800.0 35.05
2021-02-10 35.93 35.18 35.5 35.33 364700.0 35.33
2021-02-09 35.47 34.39 34.78 35.46 277500.0 35.46
2021-02-08 34.92 34.33 34.54 34.92 315300.0 34.92
2021-02-05 34.83 34.01 34.83 34.38 368000.0 34.38
2021-02-04 34.51 33.42 33.42 34.47 424700.0 34.47
2021-02-03 33.71 32.67 33.01 33.33 357900.0 33.33
2021-02-02 33.85 32.94 33.38 33.76 528200.0 33.76
2021-02-01 33.14 31.75 32.5 33.07 606600.0 33.07
2021-01-29 34.05 31.57 34.05 31.66 1746700.0 31.66
2021-01-28 33.9 32.65 33.51 33.68 589000.0 33.68
2021-01-27 33.28 32.12 32.79 32.32 721400.0 32.32
2021-01-26 35.13 33.43 34.93 33.54 533700.0 33.54
2021-01-25 35.35 33.46 35.26 34.73 602700.0 34.73
2021-01-22 35.74 34.54 34.74 35.68 768700.0 35.68
2021-01-21 35.86 34.74 35.59 35.09 486300.0 35.09
2021-01-20 35.78 34.89 35.46 35.53 515600.0 35.53
2021-01-19 36.1 35.27 35.9 35.58 430600.0 35.58
2021-01-15 35.83 35.0 35.18 35.57 515500.0 35.57
2021-01-14 36.25 35.13 35.98 35.95 377500.0 35.95
2021-01-13 36.28 35.55 36.02 35.76 500200.0 35.76
2021-01-12 36.55 35.6 35.99 36.26 479900.0 36.26
2021-01-11 35.75 34.08 34.74 35.71 343900.0 35.71
2021-01-08 35.44 34.28 35.44 35.08 443900.0 35.08
2021-01-07 35.75 35.19 35.35 35.34 401300.0 35.34
2021-01-06 35.86 33.78 33.88 35.0 980500.0 35.0
2021-01-05 33.2 32.22 32.24 32.85 648700.0 32.85
2021-01-04 32.85 31.65 32.85 32.28 804100.0 32.28
2020-12-31 32.86 32.02 32.28 32.4 1002300.0 32.4
2020-12-30 32.69 31.53 31.69 32.18 716300.0 32.18
2020-12-29 32.43 31.49 32.23 31.57 615000.0 31.57
2020-12-28 32.53 31.66 31.88 32.43 600400.0 32.43
2020-12-24 31.95 31.08 31.61 31.88 275600.0 31.88
2020-12-23 31.85 30.95 30.95 31.76 478300.0 31.76
2020-12-22 30.74 30.17 30.53 30.61 581200.0 30.61
2020-12-21 31.09 29.79 30.61 30.31 751700.0 30.31
2020-12-18 31.96 30.52 31.56 30.85 2253300.0 30.85
2020-12-17 31.42 30.63 31.05 31.41 446800.0 31.41
2020-12-16 31.35 30.85 31.35 31.15 309000.0 31.15
2020-12-15 31.24 30.39 30.77 31.2 376400.0 31.2
2020-12-14 31.41 30.39 31.2 30.48 385400.0 30.48
2020-12-11 30.96 30.25 30.35 30.59 355800.0 30.59
2020-12-10 30.91 30.23 30.23 30.79 424800.0 30.79
2020-12-09 31.8 31.07 31.25 31.21 492000.0 30.86
2020-12-08 31.18 30.35 30.35 31.12 329400.0 30.77
2020-12-07 31.07 30.44 31.04 30.81 426800.0 30.46
2020-12-04 30.91 30.31 30.49 30.89 479500.0 30.54
2020-12-03 30.52 29.92 30.4 30.03 340000.0 29.69
2020-12-02 30.59 29.83 29.93 30.4 383800.0 30.06
2020-12-01 30.4 29.46 29.88 29.9 502300.0 29.56
2020-11-30 30.42 29.12 29.93 29.28 657500.0 28.95
2020-11-27 30.85 29.74 30.56 30.29 180100.0 29.95
2020-11-25 31.0 30.34 31.0 30.59 333400.0 30.25
2020-11-24 31.69 30.52 30.58 31.57 492000.0 31.22
2020-11-23 30.25 29.55 30.05 29.81 519000.0 29.48
2020-11-20 29.46 28.0 28.64 29.37 455500.0 29.04
2020-11-19 29.65 29.11 29.11 29.52 459400.0 29.19
2020-11-18 31.1 30.14 30.93 30.18 436600.0 29.84
2020-11-17 30.68 29.86 30.16 30.63 449100.0 30.29
2020-11-16 30.96 29.84 30.36 30.9 531200.0 30.55
2020-11-13 29.31 28.52 28.73 29.14 375800.0 28.81
2020-11-12 28.5 27.87 28.41 28.22 431600.0 27.9
2020-11-11 29.7 28.56 29.7 29.1 374800.0 28.77
2020-11-10 30.24 29.26 29.65 29.67 613400.0 29.34
2020-11-09 30.63 28.57 28.67 29.3 1236900.0 28.97
2020-11-06 27.17 25.96 27.16 26.1 420200.0 25.81
2020-11-05 26.97 25.42 25.42 26.79 583000.0 26.49
2020-11-04 27.23 25.47 26.84 25.5 576500.0 25.21
2020-11-03 28.18 27.27 27.55 27.94 660600.0 27.63
2020-11-02 27.17 26.13 26.73 27.04 684900.0 26.74
2020-10-30 26.34 25.4 25.4 26.23 5103300.0 25.94
2020-10-29 25.74 24.5 25.0 25.59 918200.0 25.3
2020-10-28 25.77 24.94 24.94 25.11 755600.0 24.83
2020-10-27 26.49 25.47 26.05 25.51 991400.0 25.22
2020-10-26 26.06 25.16 25.62 26.03 918000.0 25.74
2020-10-23 27.0 25.41 26.0 26.07 870300.0 25.78
2020-10-22 25.99 24.55 24.95 25.91 913600.0 25.62
2020-10-21 24.95 24.44 24.48 24.79 439100.0 24.51
2020-10-20 24.82 24.15 24.15 24.54 738800.0 24.26
2020-10-19 24.63 23.79 24.46 23.83 337500.0 23.56
2020-10-16 24.35 23.63 23.97 24.27 364000.0 24.0
2020-10-15 24.21 23.21 23.25 24.14 412700.0 23.87
2020-10-14 24.23 23.5 23.73 23.52 390800.0 23.26
2020-10-13 24.6 23.71 24.34 23.84 442600.0 23.57
2020-10-12 24.91 24.38 24.46 24.75 424900.0 24.47
2020-10-09 25.28 24.26 25.09 24.56 467700.0 24.28
2020-10-08 25.01 24.59 25.01 24.81 568800.0 24.53
2020-10-07 25.09 24.31 24.31 24.75 572700.0 24.47
2020-10-06 25.15 24.02 24.58 24.12 765100.0 23.85
2020-10-05 24.3 23.68 23.73 24.23 559000.0 23.96
2020-10-02 23.7 22.13 22.39 23.5 1020400.0 23.24
2020-10-01 22.23 21.19 21.57 22.2 1037200.0 21.95
2020-09-30 21.68 21.16 21.26 21.47 651900.0 21.23
2020-09-29 21.79 20.77 21.67 21.2 558200.0 20.96
2020-09-28 22.02 21.35 21.41 21.7 484700.0 21.46
2020-09-25 21.14 20.57 20.71 21.0 484300.0 20.76
2020-09-24 21.7 20.68 20.89 20.99 642000.0 20.75
2020-09-23 21.88 20.84 21.38 20.86 1029300.0 20.63
2020-09-22 22.3 21.2 21.88 21.38 1000800.0 21.14
2020-09-21 24.06 21.53 23.09 21.79 1358800.0 21.55
2020-09-18 24.45 23.63 24.45 23.7 2028200.0 23.43
2020-09-17 24.75 24.01 24.36 24.06 632100.0 23.79
2020-09-16 25.32 24.67 24.89 24.79 571800.0 24.51
2020-09-15 25.33 24.74 25.33 24.92 465500.0 24.64
2020-09-14 25.37 24.76 24.76 25.23 381700.0 24.95
2020-09-11 24.9 24.38 24.7 24.78 447200.0 24.5
2020-09-10 25.33 24.51 25.21 24.63 395700.0 24.35
2020-09-09 25.89 25.01 25.89 25.44 493100.0 24.81
2020-09-08 26.75 25.36 26.72 25.72 470100.0 25.08
2020-09-04 27.18 26.46 26.79 27.04 408800.0 26.37
2020-09-03 27.12 25.98 26.15 26.1 387200.0 25.45
2020-09-02 26.29 25.76 26.07 26.02 324000.0 25.37
2020-09-01 26.26 25.67 26.0 26.12 306000.0 25.47
2020-08-31 26.64 26.09 26.14 26.14 454700.0 25.49
2020-08-28 27.04 26.1 27.04 26.32 259800.0 25.67
2020-08-27 26.91 26.27 26.4 26.65 513600.0 25.99
2020-08-26 27.2 26.28 27.2 26.31 327100.0 25.66
2020-08-25 27.87 27.09 27.72 27.31 205700.0 26.63
2020-08-24 27.39 26.2 26.57 27.39 284300.0 26.71
2020-08-21 26.7 25.93 26.48 26.34 380300.0 25.69
2020-08-20 27.16 26.45 26.87 26.51 417000.0 25.85
2020-08-19 27.84 27.05 27.19 27.46 233500.0 26.78
2020-08-18 28.01 27.01 28.01 27.11 298300.0 26.44
2020-08-17 28.67 27.98 28.46 28.07 265200.0 27.37
2020-08-14 28.96 27.88 27.99 28.69 281100.0 27.98
2020-08-13 28.8 28.24 28.42 28.34 302600.0 27.64
2020-08-12 30.06 28.46 29.97 28.79 478200.0 28.08
2020-08-11 30.07 29.01 29.69 29.22 438600.0 28.49
2020-08-10 29.75 28.52 28.78 28.99 389700.0 28.27
2020-08-07 28.55 26.58 26.83 28.55 456400.0 27.84
2020-08-06 27.31 26.7 27.01 26.98 268600.0 26.31
2020-08-05 27.24 26.51 26.68 27.16 271600.0 26.49
2020-08-04 26.61 26.1 26.61 26.47 279100.0 25.81
2020-08-03 26.88 26.03 26.52 26.64 349800.0 25.98
2020-07-31 27.14 26.03 27.01 26.32 1588000.0 25.67
2020-07-30 27.72 26.73 27.3 27.18 310900.0 26.51
2020-07-29 28.06 27.11 27.46 28.04 369400.0 27.34
2020-07-28 27.91 27.3 27.3 27.42 348900.0 26.74
2020-07-27 28.59 27.2 28.37 27.52 644900.0 26.84
2020-07-24 29.09 28.5 28.58 28.74 541600.0 28.03
2020-07-23 28.22 27.12 27.47 28.08 454100.0 27.38
2020-07-22 28.03 27.17 27.67 27.51 551900.0 26.83
2020-07-21 28.14 26.07 26.72 28.1 502900.0 27.4
2020-07-20 26.95 26.17 26.64 26.27 365900.0 25.62
2020-07-17 27.95 26.91 27.6 26.95 331600.0 26.28
2020-07-16 28.34 27.3 27.51 27.76 411100.0 27.07
2020-07-15 27.97 26.98 27.0 27.83 536200.0 27.14
2020-07-14 26.63 25.76 26.31 26.2 325500.0 25.55
2020-07-13 27.0 25.69 26.42 26.41 474000.0 25.75
2020-07-10 25.99 24.65 24.65 25.94 474300.0 25.3
2020-07-09 26.1 24.3 25.41 24.56 523300.0 23.95
2020-07-08 26.13 25.1 25.75 25.69 431000.0 25.05
2020-07-07 26.45 25.74 26.25 25.82 439000.0 25.18
2020-07-06 27.6 26.5 27.16 26.75 379800.0 26.09
2020-07-02 27.62 26.26 27.32 26.4 362300.0 25.74
2020-07-01 28.92 26.54 28.92 26.6 586000.0 25.94
2020-06-30 27.88 26.81 26.81 27.66 677100.0 26.97
2020-06-29 27.33 26.11 26.18 27.06 613400.0 26.39
2020-06-26 26.4 25.38 26.37 25.46 1280100.0 24.83
2020-06-25 27.06 25.32 25.46 27.03 632300.0 26.36
2020-06-24 26.44 25.36 26.26 25.74 475900.0 25.1
2020-06-23 28.31 26.65 27.93 26.7 498600.0 26.04
2020-06-22 27.74 26.74 27.0 27.34 457000.0 26.66
2020-06-19 28.9 26.9 28.55 27.52 1940700.0 26.84
2020-06-18 28.74 27.63 27.63 28.13 525000.0 27.43
2020-06-17 29.26 27.92 29.26 28.06 431100.0 27.36
2020-06-16 29.58 28.42 29.0 29.17 559700.0 28.45
2020-06-15 28.34 25.57 25.57 27.73 839300.0 27.04
2020-06-12 27.88 25.97 27.88 26.84 705500.0 26.17
2020-06-11 27.76 26.41 27.37 26.54 598900.0 25.88
2020-06-10 32.27 29.35 31.64 29.39 828800.0 28.32
2020-06-09 32.47 30.95 31.32 31.9 799700.0 30.74
2020-06-08 33.12 31.98 32.99 32.31 536000.0 31.13
2020-06-05 32.66 31.39 32.0 32.05 806800.0 30.88
2020-06-04 30.01 29.14 29.54 29.98 622300.0 28.89
2020-06-03 30.42 28.93 29.44 29.63 522300.0 28.55
2020-06-02 29.42 28.24 29.22 28.56 488800.0 27.52
2020-06-01 29.41 28.76 29.23 28.81 584700.0 27.76
2020-05-29 29.41 28.65 29.15 29.08 885800.0 28.02
2020-05-28 30.88 29.55 30.88 29.76 823600.0 28.68
2020-05-27 30.49 28.4 29.12 30.34 770900.0 29.23
2020-05-26 28.28 27.07 27.07 27.97 494700.0 26.95
2020-05-22 26.43 25.62 26.34 25.85 455900.0 24.91
2020-05-21 26.81 26.02 26.17 26.13 918900.0 25.18
2020-05-20 26.37 24.78 25.06 26.29 857200.0 25.33
2020-05-19 25.77 24.48 25.5 24.49 646400.0 23.6
2020-05-18 26.04 24.6 24.6 25.92 900400.0 24.98
2020-05-15 23.65 23.02 23.4 23.4 726200.0 22.55
2020-05-14 23.95 22.39 23.07 23.6 1101200.0 22.74
2020-05-13 25.17 23.3 25.03 23.78 863300.0 22.91
2020-05-12 26.69 25.25 26.61 25.29 854700.0 24.37
2020-05-11 26.92 25.95 26.63 26.6 974400.0 25.63
2020-05-08 27.31 26.47 26.6 27.25 686500.0 26.26
2020-05-07 27.38 26.1 26.87 26.22 761900.0 25.26
2020-05-06 27.69 26.45 27.61 26.56 817000.0 25.59
2020-05-05 29.41 27.49 29.41 27.49 1295600.0 26.49
2020-05-04 28.78 27.74 27.94 28.49 1523400.0 27.45
2020-05-01 29.98 28.78 29.45 29.11 5746100.0 28.05
2020-04-30 30.65 29.12 29.73 29.96 5114900.0 28.87
2020-04-29 31.46 30.02 30.2 31.13 1674500.0 30.0
2020-04-28 30.05 28.69 29.67 29.14 1094200.0 28.08
2020-04-27 28.96 26.37 26.5 28.7 1529300.0 27.65
2020-04-24 26.19 25.26 25.55 25.97 896800.0 25.02
2020-04-23 25.63 24.63 24.63 25.08 702200.0 24.17
2020-04-22 25.73 24.55 25.69 24.67 728100.0 23.77
2020-04-21 25.49 24.51 24.58 25.08 652700.0 24.17
2020-04-20 25.98 24.2 24.42 25.51 922000.0 24.58
2020-04-17 25.36 23.77 24.06 25.21 729800.0 24.29
2020-04-16 23.62 22.41 23.55 23.14 735500.0 22.3
2020-04-15 24.5 23.39 24.15 23.49 548800.0 22.63
2020-04-14 26.44 24.7 26.44 25.19 521600.0 24.27
2020-04-13 26.95 25.04 26.95 25.35 525000.0 24.43
2020-04-09 26.99 25.77 25.89 26.77 865800.0 25.79
2020-04-08 25.5 23.79 24.69 25.12 994800.0 24.2
2020-04-07 24.84 23.73 24.25 24.01 1026100.0 23.14
2020-04-06 23.65 22.86 23.48 23.52 784700.0 22.66
2020-04-03 23.12 21.52 22.74 21.96 520000.0 21.16
2020-04-02 23.49 22.3 22.38 22.84 570000.0 22.01
2020-04-01 23.12 21.53 22.75 22.62 868600.0 21.8
2020-03-31 23.56 22.31 22.77 23.08 813400.0 22.24
2020-03-30 23.18 21.88 22.48 23.06 834400.0 22.22
2020-03-27 23.12 21.99 22.86 22.03 766300.0 21.23
2020-03-26 23.95 22.45 22.9 23.83 870200.0 22.96
2020-03-25 23.78 22.25 23.41 22.65 986200.0 21.82
2020-03-24 23.16 21.66 22.19 23.06 1286900.0 22.22
2020-03-23 21.98 19.67 20.79 20.95 1215300.0 20.19
2020-03-20 24.01 20.37 23.55 20.68 1890500.0 19.93
2020-03-19 24.1 21.13 22.12 23.54 1147800.0 22.68
2020-03-18 25.32 21.87 22.87 22.4 1500300.0 21.58
2020-03-17 24.64 21.0 21.91 24.32 1416600.0 23.43
2020-03-16 22.25 19.99 20.25 21.48 1507700.0 20.7
2020-03-13 23.69 20.9 22.65 23.65 1718000.0 22.79
2020-03-12 23.08 20.02 21.0 21.19 1421200.0 20.42
2020-03-11 25.16 22.99 24.71 23.07 1630900.0 21.89
2020-03-10 25.74 24.0 25.1 25.52 786000.0 24.22
2020-03-09 27.06 23.99 26.8 24.04 1123400.0 22.81
2020-03-06 28.24 27.29 27.74 28.1 726600.0 26.67
2020-03-05 29.71 28.06 29.04 28.51 709200.0 27.05
2020-03-04 30.28 28.84 30.23 30.0 1067400.0 28.47
2020-03-03 30.88 29.47 30.45 29.9 947500.0 28.37
2020-03-02 30.66 28.63 28.97 30.62 838300.0 29.06
2020-02-28 29.73 28.19 29.05 28.88 1288300.0 27.41
2020-02-27 31.65 30.02 30.95 30.02 646800.0 28.49
2020-02-26 32.0 31.28 31.66 31.42 647200.0 29.82
2020-02-25 32.43 31.37 32.42 31.43 561900.0 29.83
2020-02-24 32.86 32.34 32.5 32.51 573500.0 30.85
2020-02-21 34.09 33.39 34.09 33.5 820800.0 31.79
2020-02-20 34.3 33.59 33.59 34.21 371700.0 32.46
2020-02-19 33.93 33.66 33.89 33.72 320600.0 32.0
2020-02-18 34.41 33.67 34.3 33.76 194100.0 32.04