United Bankshares, Inc. ( UBSI) - Price History
Monthly price history for UBSI (United Bankshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $46.91 | $46.91 |
| June 2026 | $45.83 | $45.83 |
| May 2026 | $43.04 | $43.41 |
| April 2026 | $43.44 | $43.81 |
| March 2026 | $41.07 | $41.42 |
| February 2026 | $40.56 | $41.30 |
| January 2026 | $41.57 | $42.33 |
| December 2025 | $37.71 | $38.40 |
| November 2025 | $36.22 | $37.24 |
| October 2025 | $34.81 | $35.79 |
| September 2025 | $36.19 | $37.21 |
| August 2025 | $36.92 | $38.34 |
| July 2025 | $34.21 | $35.52 |
| June 2025 | $35.08 | $36.43 |
| May 2025 | $34.45 | $36.14 |
| April 2025 | $32.69 | $34.29 |
| March 2025 | $33.05 | $34.67 |
| February 2025 | $34.08 | $36.14 |
| January 2025 | $36.30 | $38.50 |
| December 2024 | $35.41 | $37.55 |
| November 2024 | $39.50 | $42.27 |
| October 2024 | $35.21 | $37.68 |
| September 2024 | $34.67 | $37.10 |
| August 2024 | $35.95 | $38.87 |
| July 2024 | $36.01 | $38.93 |
| June 2024 | $30 | $32.44 |
| May 2024 | $29.65 | $32.44 |
| April 2024 | $29.67 | $32.46 |
| March 2024 | $32.71 | $35.79 |
| February 2024 | $31.37 | $34.69 |
| January 2024 | $32.42 | $35.85 |
| December 2023 | $33.96 | $37.55 |
| November 2023 | $29.63 | $33.11 |
| October 2023 | $25.45 | $28.44 |
| September 2023 | $24.69 | $27.59 |
| August 2023 | $26.58 | $30.08 |
| July 2023 | $29.55 | $33.44 |
| June 2023 | $26.22 | $29.67 |
| May 2023 | $25.72 | $29.42 |
| April 2023 | $28.97 | $33.13 |
| March 2023 | $30.78 | $35.20 |
| February 2023 | $35.32 | $40.77 |
| January 2023 | $34.82 | $40.20 |
| December 2022 | $35.07 | $40.49 |
| November 2022 | $36.83 | $42.89 |
| October 2022 | $36.36 | $42.35 |
| September 2022 | $30.70 | $35.75 |
| August 2022 | $31.54 | $37.10 |
| July 2022 | $32.93 | $38.74 |
| June 2022 | $29.81 | $35.07 |
| May 2022 | $31.61 | $37.56 |
| April 2022 | $28 | $33.26 |
| March 2022 | $29.36 | $34.88 |
| February 2022 | $30.50 | $36.62 |
| January 2022 | $29.43 | $35.33 |
| December 2021 | $30.22 | $36.28 |
| November 2021 | $29.46 | $35.73 |
| October 2021 | $30.50 | $36.99 |
| September 2021 | $30 | $36.38 |
| August 2021 | $29.65 | $36.33 |
| July 2021 | $28.19 | $34.54 |
| June 2021 | $29.79 | $36.50 |
| May 2021 | $33.31 | $41.19 |
| April 2021 | $31.76 | $39.27 |
| March 2021 | $31.20 | $38.58 |
| February 2021 | $29.62 | $36.95 |
| January 2021 | $25.38 | $31.66 |
| December 2020 | $25.98 | $32.40 |
| November 2020 | $23.21 | $29.28 |
| October 2020 | $20.79 | $26.23 |
| September 2020 | $17.02 | $21.47 |
| August 2020 | $20.44 | $26.14 |
| July 2020 | $20.58 | $26.32 |
| June 2020 | $21.62 | $27.66 |
| May 2020 | $22.46 | $29.08 |
| April 2020 | $23.14 | $29.96 |
| March 2020 | $17.83 | $23.08 |
| February 2020 | $21.97 | $28.88 |
| January 2020 | $26.10 | $34.30 |
| December 2019 | $29.41 | $38.66 |
| November 2019 | $28.54 | $37.87 |
| October 2019 | $29.80 | $39.54 |
| September 2019 | $28.54 | $37.87 |
| August 2019 | $27.56 | $36.88 |
| July 2019 | $28.09 | $37.59 |
| June 2019 | $27.72 | $37.09 |
| May 2019 | $26.49 | $35.78 |
| April 2019 | $29.06 | $39.24 |
| March 2019 | $26.83 | $36.24 |
| February 2019 | $28.17 | $38.39 |
| January 2019 | $25.95 | $35.37 |
| December 2018 | $22.83 | $31.11 |
| November 2018 | $26.27 | $36.17 |
| October 2018 | $24.09 | $33.17 |
| September 2018 | $26.40 | $36.35 |
| August 2018 | $28.36 | $39.40 |
| July 2018 | $26.60 | $36.95 |
| June 2018 | $26.20 | $36.40 |
| May 2018 | $26 | $36.45 |
| April 2018 | $24.22 | $33.95 |
| March 2018 | $25.15 | $35.25 |
| February 2018 | $25.10 | $35.50 |
| January 2018 | $26.02 | $36.80 |
| December 2017 | $24.57 | $34.75 |
| November 2017 | $26.30 | $37.55 |
| October 2017 | $25.18 | $35.95 |
| September 2017 | $26.02 | $37.15 |
| August 2017 | $23.26 | $33.55 |
| July 2017 | $23.92 | $34.50 |
| June 2017 | $27.18 | $39.20 |
| May 2017 | $26.29 | $38.25 |
| April 2017 | $27.42 | $39.90 |
| March 2017 | $29.04 | $42.25 |
| February 2017 | $30.53 | $44.75 |
| January 2017 | $30.56 | $44.80 |
| December 2016 | $31.55 | $46.25 |
| November 2016 | $31.26 | $46.15 |
| October 2016 | $25.54 | $37.70 |
| September 2016 | $25.52 | $37.67 |
| August 2016 | $26.46 | $39.40 |
| July 2016 | $25.72 | $38.30 |
| June 2016 | $25.19 | $37.51 |
| May 2016 | $26.51 | $39.81 |
| April 2016 | $25.76 | $38.69 |
| March 2016 | $24.44 | $36.70 |
| February 2016 | $23.12 | $35.04 |
| January 2016 | $22.16 | $33.58 |
| December 2015 | $24.41 | $36.99 |
| November 2015 | $27.56 | $42.12 |
| October 2015 | $25.88 | $39.55 |
| September 2015 | $24.86 | $37.99 |
| August 2015 | $24.28 | $37.42 |
| July 2015 | $26.29 | $40.53 |
| June 2015 | $26.10 | $40.23 |
| May 2015 | $24.36 | $37.86 |
| April 2015 | $24.18 | $37.58 |
| March 2015 | $24.18 | $37.58 |
| February 2015 | $23.89 | $37.45 |
| January 2015 | $21.56 | $33.81 |
| December 2014 | $23.89 | $37.45 |
| November 2014 | $22.07 | $34.90 |
| October 2014 | $21.68 | $34.28 |
| September 2014 | $19.56 | $30.93 |
| August 2014 | $20.63 | $32.95 |
| July 2014 | $20.08 | $32.08 |
| June 2014 | $20.24 | $32.33 |
| May 2014 | $18.78 | $30.30 |
| April 2014 | $18.13 | $29.25 |
| March 2014 | $18.98 | $30.62 |
| February 2014 | $18.05 | $29.43 |
| January 2014 | $18.33 | $29.89 |
| December 2013 | $19.29 | $31.45 |
| November 2013 | $19.70 | $32.45 |
| October 2013 | $17.96 | $29.58 |
| September 2013 | $17.60 | $28.98 |
| August 2013 | $16.68 | $27.77 |
| July 2013 | $17.01 | $28.32 |
| June 2013 | $15.89 | $26.45 |
| May 2013 | $15.44 | $26.01 |
| April 2013 | $15.02 | $25.31 |
| March 2013 | $15.79 | $26.61 |
| February 2013 | $15.25 | $26 |
| January 2013 | $14.95 | $25.49 |
| December 2012 | $14.28 | $24.34 |
| November 2012 | $14.31 | $24.70 |
| October 2012 | $13.79 | $23.80 |
| September 2012 | $14.43 | $24.91 |
| August 2012 | $13.92 | $24.33 |
| July 2012 | $13.33 | $23.30 |
| June 2012 | $14.80 | $25.88 |
| May 2012 | $14.47 | $25.62 |
| April 2012 | $14.92 | $26.43 |
| March 2012 | $16.30 | $28.86 |
| February 2012 | $16.36 | $29.28 |
| January 2012 | $15.58 | $27.88 |
| December 2011 | $15.79 | $28.27 |
| November 2011 | $14.76 | $26.72 |
| October 2011 | $13.12 | $23.74 |
| September 2011 | $11.10 | $20.09 |
| August 2011 | $12.23 | $22.47 |
| July 2011 | $12.99 | $23.86 |
| June 2011 | $13.33 | $24.48 |
| May 2011 | $13.03 | $24.25 |
| April 2011 | $14.06 | $26.16 |
| March 2011 | $14.25 | $26.52 |
| February 2011 | $15.23 | $28.64 |
| January 2011 | $14.99 | $28.20 |
| December 2010 | $15.52 | $29.20 |
| November 2010 | $13.78 | $26.21 |
| October 2010 | $14.05 | $26.72 |
| September 2010 | $13.09 | $24.89 |
| August 2010 | $11.95 | $23.01 |
| July 2010 | $13.26 | $25.53 |
| June 2010 | $12.43 | $23.94 |
| May 2010 | $13.82 | $26.92 |
| April 2010 | $14.91 | $29.04 |
| March 2010 | $13.46 | $26.22 |
| February 2010 | $12.49 | $24.62 |
| January 2010 | $12.64 | $24.90 |
| December 2009 | $10.13 | $19.97 |
| November 2009 | $8.54 | $17.10 |
| October 2009 | $8.91 | $17.85 |
| September 2009 | $9.78 | $19.59 |
| August 2009 | $9.65 | $19.63 |
| July 2009 | $9.96 | $20.26 |
| June 2009 | $9.60 | $19.54 |
| May 2009 | $10.21 | $21.04 |
| April 2009 | $12.58 | $25.94 |
| March 2009 | $8.36 | $17.24 |
| February 2009 | $7.33 | $15.40 |
| January 2009 | $9.99 | $20.99 |
| December 2008 | $15.81 | $33.22 |
| November 2008 | $15.68 | $33.25 |
| October 2008 | $15.04 | $31.90 |
| September 2008 | $16.51 | $35 |
| August 2008 | $12.02 | $25.75 |
| July 2008 | $11.76 | $25.19 |
| June 2008 | $10.71 | $22.95 |
| May 2008 | $13.11 | $28.39 |
| April 2008 | $13.43 | $29.09 |
| March 2008 | $12.31 | $26.65 |
| February 2008 | $12 | $26.27 |
| January 2008 | $14.69 | $32.16 |
| December 2007 | $12.80 | $28.02 |
| November 2007 | $14.07 | $31.08 |
| October 2007 | $13.71 | $30.30 |
| September 2007 | $13.78 | $30.44 |
| August 2007 | $14.03 | $31.30 |
| July 2007 | $12.49 | $27.85 |
| June 2007 | $14.26 | $31.80 |
| May 2007 | $15 | $33.75 |
| April 2007 | $14.89 | $33.50 |
| March 2007 | $15.57 | $35.03 |
| February 2007 | $15.69 | $35.57 |
| January 2007 | $16.11 | $36.52 |
| December 2006 | $17.05 | $38.65 |
| November 2006 | $16.89 | $38.58 |
| October 2006 | $16.72 | $38.19 |
| September 2006 | $16.30 | $37.22 |
| August 2006 | $16.20 | $37.27 |
| July 2006 | $15.49 | $35.63 |
| June 2006 | $15.92 | $36.63 |
| May 2006 | $15.21 | $35.27 |
| April 2006 | $15.74 | $36.48 |
| March 2006 | $16.51 | $38.27 |
| February 2006 | $16.04 | $37.47 |
| January 2006 | $15.96 | $37.27 |
| December 2005 | $15.09 | $35.24 |
| November 2005 | $16.07 | $37.79 |
| October 2005 | $15.52 | $36.50 |
| September 2005 | $14.86 | $34.95 |
| August 2005 | $14.94 | $35.40 |
| July 2005 | $15.96 | $37.81 |
| June 2005 | $15.03 | $35.61 |
| May 2005 | $14.01 | $33.45 |
| April 2005 | $12.83 | $30.62 |
| March 2005 | $13.88 | $33.14 |
| February 2005 | $14.19 | $34.14 |
| January 2005 | $14.18 | $34.10 |
| December 2004 | $15.86 | $38.15 |
| November 2004 | $15.80 | $38.27 |
| October 2004 | $15.14 | $36.67 |
| September 2004 | $14.31 | $34.65 |
| August 2004 | $13.59 | $33.16 |
| July 2004 | $12.92 | $31.52 |
| June 2004 | $13.32 | $32.50 |
| May 2004 | $12.68 | $31.20 |
| April 2004 | $12.20 | $30.01 |
| March 2004 | $12.40 | $30.50 |
| February 2004 | $12.44 | $30.87 |
| January 2004 | $12.14 | $30.12 |
| December 2003 | $12.57 | $31.19 |
| November 2003 | $12.40 | $31 |
| October 2003 | $12.10 | $30.25 |
| September 2003 | $11.98 | $29.95 |
| August 2003 | $12.24 | $30.85 |
| July 2003 | $12.02 | $30.31 |
| June 2003 | $11.36 | $28.63 |
| May 2003 | $11.98 | $30.45 |
| April 2003 | $11.36 | $28.88 |
| March 2003 | $10.90 | $27.70 |
| February 2003 | $10.81 | $27.73 |
| January 2003 | $11.32 | $29.03 |
| December 2002 | $11.33 | $29.06 |
| November 2002 | $11.30 | $29.24 |
| October 2002 | $11.68 | $30.22 |
| September 2002 | $11.22 | $29.01 |
| August 2002 | $11.66 | $30.41 |
| July 2002 | $11.32 | $29.51 |
| June 2002 | $11.27 | $29.38 |
| May 2002 | $11.33 | $29.78 |
| April 2002 | $12.17 | $32 |
| March 2002 | $11.23 | $29.53 |
| February 2002 | $10.82 | $28.67 |
| January 2002 | $10.92 | $28.94 |
| December 2001 | $10.89 | $28.86 |
| November 2001 | $10.16 | $27.14 |
| October 2001 | $10.18 | $27.20 |
| September 2001 | $10.10 | $27 |
| August 2001 | $10.35 | $27.90 |
| July 2001 | $10.24 | $27.60 |
| June 2001 | $9.94 | $26.80 |
| May 2001 | $8.79 | $23.92 |
| April 2001 | $8.45 | $23 |
| March 2001 | $8.13 | $22.12 |
| February 2001 | $8.28 | $22.75 |
| January 2001 | $7.89 | $21.69 |
| December 2000 | $7.73 | $21.25 |
| November 2000 | $7 | $19.44 |
| October 2000 | $7.02 | $19.50 |
| September 2000 | $7.06 | $19.62 |
| August 2000 | $7.08 | $19.88 |
| July 2000 | $6.74 | $18.94 |
| June 2000 | $6.48 | $18.19 |
| May 2000 | $6.69 | $19 |
| April 2000 | $7.68 | $21.81 |
| March 2000 | $7.75 | $22 |
| February 2000 | $6.37 | $18.31 |
| January 2000 | $7.35 | $21.12 |
| December 1999 | $8.31 | $23.88 |
| November 1999 | $8.54 | $24.75 |
| October 1999 | $8.49 | $24.62 |
| September 1999 | $8.39 | $24.31 |
| August 1999 | $8.79 | $25.69 |
| July 1999 | $8.64 | $25.25 |
| June 1999 | $9.07 | $26.50 |
| May 1999 | $9.06 | $26.69 |
| April 1999 | $9.16 | $27 |
| March 1999 | $7.76 | $22.88 |
| February 1999 | $8.13 | $24.12 |
| January 1999 | $8.17 | $24.25 |
| December 1998 | $8.93 | $26.50 |
| November 1998 | $9.56 | $28.56 |
| October 1998 | $8.95 | $26.75 |
| September 1998 | $8.64 | $25.81 |
| August 1998 | $8.26 | $24.88 |
| July 1998 | $9.22 | $27.75 |
| June 1998 | $11.34 | $34.12 |
| May 1998 | $8.29 | $25.12 |
| April 1998 | $8.62 | $26.12 |
| March 1998 | $8.50 | $25.75 |
| February 1998 | $8.32 | $50.81 |
| January 1998 | $7.68 | $46.88 |
| December 1997 | $7.82 | $47.75 |
| November 1997 | $7.66 | $47.12 |
| October 1997 | $7.30 | $44.88 |
| September 1997 | $7.32 | $45 |
| August 1997 | $7.43 | $46 |
| July 1997 | $7.04 | $43.62 |
| June 1997 | $6.82 | $42.25 |
| May 1997 | $6 | $37.50 |
| April 1997 | $5.62 | $35.12 |
| March 1997 | $5.50 | $34.38 |
| February 1997 | $5.39 | $34 |
| January 1997 | $5.27 | $33.25 |
| December 1996 | $5.23 | $33 |
| November 1996 | $4.98 | $31.75 |
| October 1996 | $4.67 | $29.75 |
| September 1996 | $4.61 | $29.38 |
| August 1996 | $4.58 | $29.50 |
| July 1996 | $4.34 | $28 |
| June 1996 | $4.19 | $27 |
| May 1996 | $4.10 | $26.75 |
| April 1996 | $4.10 | $26.75 |
| March 1996 | $4.49 | $29.25 |
| February 1996 | $4.35 | $29.25 |
| January 1996 | $4.35 | $29.25 |
| December 1995 | $4.35 | $29.25 |
| November 1995 | $4.46 | $30.25 |
| October 1995 | $4.42 | $30 |
| September 1995 | $4.36 | $29.62 |
| August 1995 | $4.34 | $29.75 |
| July 1995 | $4.27 | $29.25 |
| June 1995 | $3.83 | $26.25 |
| May 1995 | $3.86 | $26.75 |
| April 1995 | $4 | $27.75 |
| March 1995 | $3.72 | $25.75 |
| February 1995 | $3.49 | $24.50 |
| January 1995 | $3.46 | $24.25 |
| December 1994 | $3.42 | $24 |
| November 1994 | $3.24 | $23 |
| October 1994 | $3.49 | $24.75 |
| September 1994 | $3.45 | $24.50 |
| August 1994 | $3.45 | $24.75 |
| July 1994 | $3.57 | $25.62 |
| June 1994 | $3.49 | $25 |
| May 1994 | $3.52 | $25.50 |
| April 1994 | $3.59 | $26 |
| March 1994 | $3.64 | $26.38 |
| February 1994 | $3.66 | $26.75 |
| January 1994 | $3.69 | $27 |
| December 1993 | $3.59 | $26.25 |
| November 1993 | $3.66 | $27 |
| October 1993 | $3.56 | $26.25 |
| September 1993 | $3.49 | $25.75 |
| August 1993 | $3.39 | $25.25 |
| July 1993 | $3.26 | $24.25 |
| June 1993 | $2.96 | $22 |
| May 1993 | $2.83 | $21.50 |
| April 1993 | $2.65 | $20.12 |
| March 1993 | $2.96 | $22.50 |
| February 1993 | $2.76 | $21.25 |
| January 1993 | $2.50 | $19.25 |
| December 1992 | $2.60 | $20 |
| November 1992 | $2.61 | $20.25 |
| October 1992 | $2.53 | $19.62 |
| September 1992 | $2.54 | $19.75 |
| August 1992 | $2.55 | $20 |
| July 1992 | $2.29 | $18 |
| June 1992 | $2.26 | $17.75 |
| May 1992 | $2.08 | $16.50 |
| April 1992 | $2.14 | $17 |
| March 1992 | $2.27 | $18 |
| February 1992 | $1.93 | $15.50 |
| January 1992 | $1.77 | $14.25 |
| December 1991 | $1.68 | $13.50 |
| November 1991 | $1.71 | $14 |
| October 1991 | $1.78 | $14.50 |
| September 1991 | $1.74 | $14.25 |
| August 1991 | $1.78 | $14.75 |
| July 1991 | $1.54 | $12.75 |
| June 1991 | $1.63 | $13.50 |
| May 1991 | $1.52 | $12.75 |
| April 1991 | $1.40 | $11.75 |
| March 1991 | $1.40 | $11.75 |
| February 1991 | $1.39 | $11.88 |
| January 1991 | $1.29 | $11 |
| December 1990 | $1.20 | $10.25 |
| November 1990 | $1.10 | $9.62 |
| October 1990 | $1.09 | $9.50 |
| September 1990 | $1.15 | $10 |
| August 1990 | $1.24 | $11 |
| July 1990 | $1.33 | $11.75 |
| June 1990 | $1.42 | $12.62 |
| May 1990 | $1.46 | $13.12 |
| April 1990 | $1.45 | $13 |
| March 1990 | $1.42 | $12.75 |
| February 1990 | $1.43 | $13 |
| January 1990 | $1.45 | $13.25 |
| December 1989 | $1.45 | $13.25 |
| November 1989 | $1.46 | $13.50 |
| October 1989 | $1.44 | $13.25 |
| September 1989 | $1.52 | $14 |
| August 1989 | $1.42 | $13.25 |
| July 1989 | $1.44 | $13.50 |
| June 1989 | $1.38 | $12.88 |
| May 1989 | $1.32 | $12.50 |
| April 1989 | $1.40 | $13.25 |
| March 1989 | $1.40 | $13.25 |
| February 1989 | $1.40 | $13.38 |
| January 1989 | $1.54 | $14.75 |
| December 1988 | $1.63 | $15.62 |
| November 1988 | $1.55 | $15 |
| October 1988 | $1.55 | $15 |
| September 1988 | $1.60 | $15.50 |
| August 1988 | $1.45 | $14.12 |
| July 1988 | $1.44 | $14 |
| June 1988 | $1.49 | $14.50 |
| May 1988 | $1.45 | $14.25 |
| April 1988 | $1.60 | $15.75 |
| March 1988 | $1.70 | $16.75 |
| February 1988 | $1.76 | $17.50 |
| January 1988 | $1.69 | $33.50 |
| December 1987 | $1.69 | $33.50 |
| November 1987 | $1.52 | $30.50 |
| October 1987 | $1.62 | $32.50 |
| September 1987 | $1.77 | $35.38 |
| August 1987 | $1.74 | $35 |
| July 1987 | $1.76 | $35.50 |
| June 1987 | $1.59 | $32 |
| May 1987 | $196,793.94 | $1,000,000 |
UBSI
List: Champions
Price: $46.91
52 week price:
Dividend Yield: 3.26%
5-year range yield:
Forward Dividend Yield: 3.24%
Payout Ratio: 55.85%
Payout Ratio Range:
Dividend Per Share: 1.52 USD
Earnings Per Share: 3.57 USD
P/E Ratio: 12.14
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 24886
Market Capitalization: 6.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 43
DGR3: 1.15%
DGR5: 1.27%
DGR10: 1.47%
DGR20: 1.78%