United Bankshares, Inc. - Price History
Monthly price history for UBSI (United Bankshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $35.15 | $35.15 |
| March 2024 | $35.79 | $35.79 |
| February 2024 | $34.32 | $34.69 |
| January 2024 | $35.47 | $35.85 |
| December 2023 | $37.15 | $37.55 |
| November 2023 | $32.41 | $33.11 |
| October 2023 | $27.84 | $28.44 |
| September 2023 | $27.01 | $27.59 |
| August 2023 | $29.08 | $30.08 |
| July 2023 | $32.33 | $33.44 |
| June 2023 | $28.68 | $29.67 |
| May 2023 | $28.14 | $29.42 |
| April 2023 | $31.69 | $33.13 |
| March 2023 | $33.67 | $35.20 |
| February 2023 | $38.64 | $40.77 |
| January 2023 | $38.10 | $40.20 |
| December 2022 | $38.37 | $40.49 |
| November 2022 | $40.29 | $42.89 |
| October 2022 | $39.78 | $42.35 |
| September 2022 | $33.58 | $35.75 |
| August 2022 | $34.50 | $37.10 |
| July 2022 | $36.03 | $38.74 |
| June 2022 | $32.61 | $35.07 |
| May 2022 | $34.59 | $37.56 |
| April 2022 | $30.63 | $33.26 |
| March 2022 | $32.12 | $34.88 |
| February 2022 | $33.37 | $36.62 |
| January 2022 | $32.20 | $35.33 |
| December 2021 | $33.06 | $36.28 |
| November 2021 | $32.23 | $35.73 |
| October 2021 | $33.37 | $36.99 |
| September 2021 | $32.82 | $36.38 |
| August 2021 | $32.44 | $36.33 |
| July 2021 | $30.84 | $34.54 |
| June 2021 | $32.60 | $36.50 |
| May 2021 | $36.44 | $41.19 |
| April 2021 | $34.75 | $39.27 |
| March 2021 | $34.14 | $38.58 |
| February 2021 | $32.41 | $36.95 |
| January 2021 | $27.77 | $31.66 |
| December 2020 | $28.42 | $32.40 |
| November 2020 | $25.39 | $29.28 |
| October 2020 | $22.75 | $26.23 |
| September 2020 | $18.62 | $21.47 |
| August 2020 | $22.36 | $26.14 |
| July 2020 | $22.51 | $26.32 |
| June 2020 | $23.66 | $27.66 |
| May 2020 | $24.58 | $29.08 |
| April 2020 | $25.32 | $29.96 |
| March 2020 | $19.51 | $23.08 |
| February 2020 | $24.04 | $28.88 |
| January 2020 | $28.55 | $34.30 |
| December 2019 | $32.18 | $38.66 |
| November 2019 | $31.23 | $37.87 |
| October 2019 | $32.61 | $39.54 |
| September 2019 | $31.23 | $37.87 |
| August 2019 | $30.15 | $36.88 |
| July 2019 | $30.73 | $37.59 |
| June 2019 | $30.32 | $37.09 |
| May 2019 | $28.98 | $35.78 |
| April 2019 | $31.79 | $39.24 |
| March 2019 | $29.36 | $36.24 |
| February 2019 | $30.82 | $38.39 |
| January 2019 | $28.39 | $35.37 |
| December 2018 | $24.97 | $31.11 |
| November 2018 | $28.74 | $36.17 |
| October 2018 | $26.36 | $33.17 |
| September 2018 | $28.88 | $36.35 |
| August 2018 | $31.03 | $39.40 |
| July 2018 | $29.10 | $36.95 |
| June 2018 | $28.67 | $36.40 |
| May 2018 | $28.45 | $36.45 |
| April 2018 | $26.50 | $33.95 |
| March 2018 | $27.51 | $35.25 |
| February 2018 | $27.46 | $35.50 |
| January 2018 | $28.46 | $36.80 |
| December 2017 | $26.88 | $34.75 |
| November 2017 | $28.77 | $37.55 |
| October 2017 | $27.54 | $35.95 |
| September 2017 | $28.46 | $37.15 |
| August 2017 | $25.45 | $33.55 |
| July 2017 | $26.17 | $34.50 |
| June 2017 | $29.73 | $39.20 |
| May 2017 | $28.76 | $38.25 |
| April 2017 | $30 | $39.90 |
| March 2017 | $31.77 | $42.25 |
| February 2017 | $33.40 | $44.75 |
| January 2017 | $33.44 | $44.80 |
| December 2016 | $34.52 | $46.25 |
| November 2016 | $34.20 | $46.15 |
| October 2016 | $27.94 | $37.70 |
| September 2016 | $27.92 | $37.67 |
| August 2016 | $28.95 | $39.40 |
| July 2016 | $28.14 | $38.30 |
| June 2016 | $27.56 | $37.51 |
| May 2016 | $29 | $39.81 |
| April 2016 | $28.19 | $38.69 |
| March 2016 | $26.74 | $36.70 |
| February 2016 | $25.30 | $35.04 |
| January 2016 | $24.24 | $33.58 |
| December 2015 | $26.70 | $36.99 |
| November 2015 | $30.15 | $42.12 |
| October 2015 | $28.32 | $39.55 |
| September 2015 | $27.20 | $37.99 |
| August 2015 | $26.56 | $37.42 |
| July 2015 | $28.77 | $40.53 |
| June 2015 | $28.55 | $40.23 |
| May 2015 | $26.65 | $37.86 |
| April 2015 | $26.45 | $37.58 |
| March 2015 | $26.45 | $37.58 |
| February 2015 | $26.13 | $37.45 |
| January 2015 | $23.59 | $33.81 |
| December 2014 | $26.13 | $37.45 |
| November 2014 | $24.14 | $34.90 |
| October 2014 | $23.71 | $34.28 |
| September 2014 | $21.40 | $30.93 |
| August 2014 | $22.57 | $32.95 |
| July 2014 | $21.97 | $32.08 |
| June 2014 | $22.14 | $32.33 |
| May 2014 | $20.55 | $30.30 |
| April 2014 | $19.84 | $29.25 |
| March 2014 | $20.77 | $30.62 |
| February 2014 | $19.75 | $29.43 |
| January 2014 | $20.06 | $29.89 |
| December 2013 | $21.10 | $31.45 |
| November 2013 | $21.55 | $32.45 |
| October 2013 | $19.65 | $29.58 |
| September 2013 | $19.25 | $28.98 |
| August 2013 | $18.25 | $27.77 |
| July 2013 | $18.61 | $28.32 |
| June 2013 | $17.38 | $26.45 |
| May 2013 | $16.89 | $26.01 |
| April 2013 | $16.44 | $25.31 |
| March 2013 | $17.28 | $26.61 |
| February 2013 | $16.68 | $26 |
| January 2013 | $16.36 | $25.49 |
| December 2012 | $15.62 | $24.34 |
| November 2012 | $15.66 | $24.70 |
| October 2012 | $15.09 | $23.80 |
| September 2012 | $15.79 | $24.91 |
| August 2012 | $15.23 | $24.33 |
| July 2012 | $14.58 | $23.30 |
| June 2012 | $16.20 | $25.88 |
| May 2012 | $15.83 | $25.62 |
| April 2012 | $16.33 | $26.43 |
| March 2012 | $17.83 | $28.86 |
| February 2012 | $17.90 | $29.28 |
| January 2012 | $17.04 | $27.88 |
| December 2011 | $17.28 | $28.27 |
| November 2011 | $16.15 | $26.72 |
| October 2011 | $14.35 | $23.74 |
| September 2011 | $12.14 | $20.09 |
| August 2011 | $13.38 | $22.47 |
| July 2011 | $14.21 | $23.86 |
| June 2011 | $14.58 | $24.48 |
| May 2011 | $14.26 | $24.25 |
| April 2011 | $15.38 | $26.16 |
| March 2011 | $15.59 | $26.52 |
| February 2011 | $16.66 | $28.64 |
| January 2011 | $16.40 | $28.20 |
| December 2010 | $16.98 | $29.20 |
| November 2010 | $15.08 | $26.21 |
| October 2010 | $15.37 | $26.72 |
| September 2010 | $14.32 | $24.89 |
| August 2010 | $13.07 | $23.01 |
| July 2010 | $14.50 | $25.53 |
| June 2010 | $13.60 | $23.94 |
| May 2010 | $15.12 | $26.92 |
| April 2010 | $16.31 | $29.04 |
| March 2010 | $14.72 | $26.22 |
| February 2010 | $13.67 | $24.62 |
| January 2010 | $13.82 | $24.90 |
| December 2009 | $11.09 | $19.97 |
| November 2009 | $9.34 | $17.10 |
| October 2009 | $9.75 | $17.85 |
| September 2009 | $10.70 | $19.59 |
| August 2009 | $10.55 | $19.63 |
| July 2009 | $10.89 | $20.26 |
| June 2009 | $10.50 | $19.54 |
| May 2009 | $11.17 | $21.04 |
| April 2009 | $13.77 | $25.94 |
| March 2009 | $9.15 | $17.24 |
| February 2009 | $8.02 | $15.40 |
| January 2009 | $10.93 | $20.99 |
| December 2008 | $17.30 | $33.22 |
| November 2008 | $17.16 | $33.25 |
| October 2008 | $16.46 | $31.90 |
| September 2008 | $18.06 | $35 |
| August 2008 | $13.15 | $25.75 |
| July 2008 | $12.86 | $25.19 |
| June 2008 | $11.72 | $22.95 |
| May 2008 | $14.34 | $28.39 |
| April 2008 | $14.70 | $29.09 |
| March 2008 | $13.46 | $26.65 |
| February 2008 | $13.13 | $26.27 |
| January 2008 | $16.07 | $32.16 |
| December 2007 | $14 | $28.02 |
| November 2007 | $15.39 | $31.08 |
| October 2007 | $15 | $30.30 |
| September 2007 | $15.07 | $30.44 |
| August 2007 | $15.35 | $31.30 |
| July 2007 | $13.66 | $27.85 |
| June 2007 | $15.60 | $31.80 |
| May 2007 | $16.42 | $33.75 |
| April 2007 | $16.29 | $33.50 |
| March 2007 | $17.04 | $35.03 |
| February 2007 | $17.16 | $35.57 |
| January 2007 | $17.62 | $36.52 |
| December 2006 | $18.65 | $38.65 |
| November 2006 | $18.48 | $38.58 |
| October 2006 | $18.30 | $38.19 |
| September 2006 | $17.83 | $37.22 |
| August 2006 | $17.73 | $37.27 |
| July 2006 | $16.95 | $35.63 |
| June 2006 | $17.42 | $36.63 |
| May 2006 | $16.64 | $35.27 |
| April 2006 | $17.22 | $36.48 |
| March 2006 | $18.06 | $38.27 |
| February 2006 | $17.55 | $37.47 |
| January 2006 | $17.46 | $37.27 |
| December 2005 | $16.51 | $35.24 |
| November 2005 | $17.58 | $37.79 |
| October 2005 | $16.98 | $36.50 |
| September 2005 | $16.26 | $34.95 |
| August 2005 | $16.35 | $35.40 |
| July 2005 | $17.46 | $37.81 |
| June 2005 | $16.44 | $35.61 |
| May 2005 | $15.33 | $33.45 |
| April 2005 | $14.03 | $30.62 |
| March 2005 | $15.19 | $33.14 |
| February 2005 | $15.50 | $34.08 |
| January 2005 | $15.51 | $34.10 |
| December 2004 | $17.35 | $38.15 |
| November 2004 | $17.29 | $38.27 |
| October 2004 | $16.56 | $36.67 |
| September 2004 | $15.65 | $34.65 |
| August 2004 | $14.86 | $33.16 |
| July 2004 | $14.13 | $31.52 |
| June 2004 | $14.57 | $32.50 |
| May 2004 | $13.87 | $31.20 |
| April 2004 | $13.34 | $30.01 |
| March 2004 | $13.56 | $30.50 |
| February 2004 | $13.62 | $30.87 |
| January 2004 | $13.28 | $30.12 |
| December 2003 | $13.76 | $31.19 |
| November 2003 | $13.56 | $31 |
| October 2003 | $13.24 | $30.25 |
| September 2003 | $13.10 | $29.95 |
| August 2003 | $13.39 | $30.85 |
| July 2003 | $13.16 | $30.31 |
| June 2003 | $12.43 | $28.63 |
| May 2003 | $13.10 | $30.45 |
| April 2003 | $12.43 | $28.88 |
| March 2003 | $11.92 | $27.70 |
| February 2003 | $11.83 | $27.73 |
| January 2003 | $12.38 | $29.03 |
| December 2002 | $12.39 | $29.06 |
| November 2002 | $12.37 | $29.24 |
| October 2002 | $12.78 | $30.22 |
| September 2002 | $12.27 | $29.01 |
| August 2002 | $12.76 | $30.41 |
| July 2002 | $12.38 | $29.51 |
| June 2002 | $12.33 | $29.38 |
| May 2002 | $12.39 | $29.78 |
| April 2002 | $13.32 | $32 |
| March 2002 | $12.29 | $29.53 |
| February 2002 | $11.84 | $28.67 |
| January 2002 | $11.95 | $28.94 |
| December 2001 | $11.91 | $28.86 |
| November 2001 | $11.11 | $27.14 |
| October 2001 | $11.14 | $27.20 |
| September 2001 | $11.05 | $27 |
| August 2001 | $11.32 | $27.90 |
| July 2001 | $11.20 | $27.60 |
| June 2001 | $10.87 | $26.80 |
| May 2001 | $9.62 | $23.92 |
| April 2001 | $9.24 | $23 |
| March 2001 | $8.89 | $22.12 |
| February 2001 | $9.05 | $22.75 |
| January 2001 | $8.63 | $21.69 |
| December 2000 | $8.46 | $21.25 |
| November 2000 | $7.65 | $19.44 |
| October 2000 | $7.68 | $19.50 |
| September 2000 | $7.73 | $19.62 |
| August 2000 | $7.74 | $19.88 |
| July 2000 | $7.38 | $18.94 |
| June 2000 | $7.08 | $18.19 |
| May 2000 | $7.32 | $19 |
| April 2000 | $8.41 | $21.81 |
| March 2000 | $8.48 | $22 |
| February 2000 | $6.97 | $18.31 |
| January 2000 | $8.04 | $21.12 |
| December 1999 | $9.09 | $23.88 |
| November 1999 | $9.34 | $24.75 |
| October 1999 | $9.29 | $24.62 |
| September 1999 | $9.18 | $24.31 |
| August 1999 | $9.61 | $25.69 |
| July 1999 | $9.45 | $25.25 |
| June 1999 | $9.92 | $26.50 |
| May 1999 | $9.91 | $26.69 |
| April 1999 | $10.03 | $27 |
| March 1999 | $8.50 | $22.88 |
| February 1999 | $8.89 | $24.12 |
| January 1999 | $8.94 | $24.25 |
| December 1998 | $9.77 | $26.50 |
| November 1998 | $10.45 | $28.56 |
| October 1998 | $9.79 | $26.75 |
| September 1998 | $9.45 | $25.81 |
| August 1998 | $9.04 | $24.88 |
| July 1998 | $10.09 | $27.75 |
| June 1998 | $12.40 | $34.12 |
| May 1998 | $9.07 | $25.12 |
| April 1998 | $9.43 | $26.12 |
| March 1998 | $9.30 | $25.75 |
| February 1998 | $9.11 | $50.81 |
| January 1998 | $8.40 | $46.88 |
| December 1997 | $8.56 | $47.75 |
| November 1997 | $8.38 | $47.12 |
| October 1997 | $7.98 | $44.88 |
| September 1997 | $8.01 | $45 |
| August 1997 | $8.12 | $46 |
| July 1997 | $7.70 | $43.62 |
| June 1997 | $7.46 | $42.25 |
| May 1997 | $6.57 | $37.50 |
| April 1997 | $6.15 | $35.12 |
| March 1997 | $6.02 | $34.38 |
| February 1997 | $5.90 | $34 |
| January 1997 | $5.77 | $33.25 |
| December 1996 | $5.72 | $33 |
| November 1996 | $5.45 | $31.75 |
| October 1996 | $5.10 | $29.75 |
| September 1996 | $5.04 | $29.38 |
| August 1996 | $5.01 | $29.50 |
| July 1996 | $4.75 | $28 |
| June 1996 | $4.58 | $27 |
| May 1996 | $4.49 | $26.75 |
| April 1996 | $4.49 | $26.75 |
| March 1996 | $4.91 | $29.25 |
| February 1996 | $4.76 | $29.25 |
| January 1996 | $4.76 | $29.25 |
| December 1995 | $4.76 | $29.25 |
| November 1995 | $4.88 | $30.25 |
| October 1995 | $4.84 | $30 |
| September 1995 | $4.78 | $29.62 |
| August 1995 | $4.75 | $29.75 |
| July 1995 | $4.67 | $29.25 |
| June 1995 | $4.19 | $26.25 |
| May 1995 | $4.22 | $26.75 |
| April 1995 | $4.38 | $27.75 |
| March 1995 | $4.06 | $25.75 |
| February 1995 | $3.82 | $24.50 |
| January 1995 | $3.78 | $24.25 |
| December 1994 | $3.74 | $24 |
| November 1994 | $3.55 | $23 |
| October 1994 | $3.82 | $24.75 |
| September 1994 | $3.78 | $24.50 |
| August 1994 | $3.78 | $24.75 |
| July 1994 | $3.91 | $25.62 |
| June 1994 | $3.81 | $25 |
| May 1994 | $3.85 | $25.50 |
| April 1994 | $3.93 | $26 |
| March 1994 | $3.98 | $26.38 |
| February 1994 | $4 | $26.75 |
| January 1994 | $4.04 | $27 |
| December 1993 | $3.93 | $26.25 |
| November 1993 | $4.01 | $27 |
| October 1993 | $3.89 | $26.25 |
| September 1993 | $3.82 | $25.75 |
| August 1993 | $3.71 | $25.25 |
| July 1993 | $3.56 | $24.25 |
| June 1993 | $3.23 | $22 |
| May 1993 | $3.09 | $21.50 |
| April 1993 | $2.90 | $20.12 |
| March 1993 | $3.24 | $22.50 |
| February 1993 | $3.02 | $21.25 |
| January 1993 | $2.74 | $19.25 |
| December 1992 | $2.85 | $20 |
| November 1992 | $2.85 | $20.25 |
| October 1992 | $2.77 | $19.62 |
| September 1992 | $2.78 | $19.75 |
| August 1992 | $2.79 | $20 |
| July 1992 | $2.51 | $18 |
| June 1992 | $2.48 | $17.75 |
| May 1992 | $2.27 | $16.50 |
| April 1992 | $2.34 | $17 |
| March 1992 | $2.48 | $18 |
| February 1992 | $2.11 | $15.50 |
| January 1992 | $1.94 | $14.25 |
| December 1991 | $1.84 | $13.50 |
| November 1991 | $1.88 | $14 |
| October 1991 | $1.94 | $14.50 |
| September 1991 | $1.91 | $14.25 |
| August 1991 | $1.95 | $14.75 |
| July 1991 | $1.68 | $12.75 |
| June 1991 | $1.78 | $13.50 |
| May 1991 | $1.66 | $12.75 |
| April 1991 | $1.53 | $11.75 |
| March 1991 | $1.53 | $11.75 |
| February 1991 | $1.52 | $11.88 |
| January 1991 | $1.41 | $11 |
| December 1990 | $1.31 | $10.25 |
| November 1990 | $1.21 | $9.62 |
| October 1990 | $1.19 | $9.50 |
| September 1990 | $1.26 | $10 |
| August 1990 | $1.36 | $11 |
| July 1990 | $1.45 | $11.75 |
| June 1990 | $1.56 | $12.62 |
| May 1990 | $1.60 | $13.12 |
| April 1990 | $1.58 | $13 |
| March 1990 | $1.55 | $12.75 |
| February 1990 | $1.56 | $13 |
| January 1990 | $1.59 | $13.25 |
| December 1989 | $1.59 | $13.25 |
| November 1989 | $1.60 | $13.50 |
| October 1989 | $1.57 | $13.25 |
| September 1989 | $1.66 | $14 |
| August 1989 | $1.55 | $13.25 |
| July 1989 | $1.58 | $13.50 |
| June 1989 | $1.50 | $12.88 |
| May 1989 | $1.44 | $12.50 |
| April 1989 | $1.53 | $13.25 |
| March 1989 | $1.53 | $13.25 |
| February 1989 | $1.53 | $13.38 |
| January 1989 | $1.68 | $14.75 |
| December 1988 | $1.78 | $15.62 |
| November 1988 | $1.70 | $15 |
| October 1988 | $1.70 | $15 |
| September 1988 | $1.76 | $15.50 |
| August 1988 | $1.58 | $14.12 |
| July 1988 | $1.57 | $14 |
| June 1988 | $1.63 | $14.50 |
| May 1988 | $1.58 | $14.25 |
| April 1988 | $1.75 | $15.75 |
| March 1988 | $1.86 | $16.75 |
| February 1988 | $1.93 | $17.50 |
| January 1988 | $1.85 | $33.50 |
| December 1987 | $1.85 | $33.50 |
| November 1987 | $1.67 | $30.50 |
| October 1987 | $1.78 | $32.50 |
| September 1987 | $1.93 | $35.38 |
| August 1987 | $1.90 | $35 |
| July 1987 | $1.93 | $35.50 |
| June 1987 | $1.74 | $32 |
| May 1987 | $1.75 | $32.50 |
UBSI
List: Champions
Price: $34.58
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.28%
Payout Ratio: 54.61%
Payout Ratio Range:
Dividend Per Share: 1.48 USD
Earnings Per Share: 2.71 USD
P/E Ratio: 13.01
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 24886
Market Capitalization: 4.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 41
DGR3: 1.43%
DGR5: 1.45%
DGR10: 1.51%
DGR20: 2.00%