United Bankshares, Inc. ( UBSI) - Price History
Monthly price history for UBSI (United Bankshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $42.58 | $42.58 |
| May 2026 | $43.41 | $43.41 |
| April 2026 | $43.81 | $43.81 |
| March 2026 | $41.42 | $41.42 |
| February 2026 | $40.90 | $41.30 |
| January 2026 | $41.92 | $42.33 |
| December 2025 | $38.03 | $38.40 |
| November 2025 | $36.52 | $37.24 |
| October 2025 | $35.10 | $35.79 |
| September 2025 | $36.50 | $37.21 |
| August 2025 | $37.24 | $38.34 |
| July 2025 | $34.50 | $35.52 |
| June 2025 | $35.38 | $36.43 |
| May 2025 | $34.74 | $36.14 |
| April 2025 | $32.97 | $34.29 |
| March 2025 | $33.33 | $34.67 |
| February 2025 | $34.37 | $36.14 |
| January 2025 | $36.61 | $38.50 |
| December 2024 | $35.71 | $37.55 |
| November 2024 | $39.83 | $42.27 |
| October 2024 | $35.51 | $37.68 |
| September 2024 | $34.96 | $37.10 |
| August 2024 | $36.26 | $38.87 |
| July 2024 | $36.31 | $38.93 |
| June 2024 | $30.26 | $32.44 |
| May 2024 | $29.90 | $32.44 |
| April 2024 | $29.92 | $32.46 |
| March 2024 | $32.99 | $35.79 |
| February 2024 | $31.64 | $34.69 |
| January 2024 | $32.70 | $35.85 |
| December 2023 | $34.25 | $37.55 |
| November 2023 | $29.88 | $33.11 |
| October 2023 | $25.66 | $28.44 |
| September 2023 | $24.90 | $27.59 |
| August 2023 | $26.81 | $30.08 |
| July 2023 | $29.80 | $33.44 |
| June 2023 | $26.44 | $29.67 |
| May 2023 | $25.94 | $29.42 |
| April 2023 | $29.21 | $33.13 |
| March 2023 | $31.04 | $35.20 |
| February 2023 | $35.62 | $40.77 |
| January 2023 | $35.12 | $40.20 |
| December 2022 | $35.37 | $40.49 |
| November 2022 | $37.14 | $42.89 |
| October 2022 | $36.67 | $42.35 |
| September 2022 | $30.96 | $35.75 |
| August 2022 | $31.80 | $37.10 |
| July 2022 | $33.21 | $38.74 |
| June 2022 | $30.06 | $35.07 |
| May 2022 | $31.88 | $37.56 |
| April 2022 | $28.23 | $33.26 |
| March 2022 | $29.61 | $34.88 |
| February 2022 | $30.76 | $36.62 |
| January 2022 | $29.68 | $35.33 |
| December 2021 | $30.48 | $36.28 |
| November 2021 | $29.71 | $35.73 |
| October 2021 | $30.76 | $36.99 |
| September 2021 | $30.25 | $36.38 |
| August 2021 | $29.91 | $36.33 |
| July 2021 | $28.43 | $34.54 |
| June 2021 | $30.05 | $36.50 |
| May 2021 | $33.60 | $41.19 |
| April 2021 | $32.03 | $39.27 |
| March 2021 | $31.47 | $38.58 |
| February 2021 | $29.88 | $36.95 |
| January 2021 | $25.60 | $31.66 |
| December 2020 | $26.20 | $32.40 |
| November 2020 | $23.41 | $29.28 |
| October 2020 | $20.97 | $26.23 |
| September 2020 | $17.16 | $21.47 |
| August 2020 | $20.61 | $26.14 |
| July 2020 | $20.75 | $26.32 |
| June 2020 | $21.81 | $27.66 |
| May 2020 | $22.66 | $29.08 |
| April 2020 | $23.34 | $29.96 |
| March 2020 | $17.98 | $23.08 |
| February 2020 | $22.16 | $28.88 |
| January 2020 | $26.32 | $34.30 |
| December 2019 | $29.66 | $38.66 |
| November 2019 | $28.79 | $37.87 |
| October 2019 | $30.06 | $39.54 |
| September 2019 | $28.79 | $37.87 |
| August 2019 | $27.80 | $36.88 |
| July 2019 | $28.33 | $37.59 |
| June 2019 | $27.95 | $37.09 |
| May 2019 | $26.72 | $35.78 |
| April 2019 | $29.30 | $39.24 |
| March 2019 | $27.06 | $36.24 |
| February 2019 | $28.41 | $38.39 |
| January 2019 | $26.18 | $35.37 |
| December 2018 | $23.02 | $31.11 |
| November 2018 | $26.49 | $36.17 |
| October 2018 | $24.30 | $33.17 |
| September 2018 | $26.62 | $36.35 |
| August 2018 | $28.61 | $39.40 |
| July 2018 | $26.83 | $36.95 |
| June 2018 | $26.43 | $36.40 |
| May 2018 | $26.22 | $36.45 |
| April 2018 | $24.43 | $33.95 |
| March 2018 | $25.36 | $35.25 |
| February 2018 | $25.31 | $35.50 |
| January 2018 | $26.24 | $36.80 |
| December 2017 | $24.78 | $34.75 |
| November 2017 | $26.52 | $37.55 |
| October 2017 | $25.39 | $35.95 |
| September 2017 | $26.24 | $37.15 |
| August 2017 | $23.46 | $33.55 |
| July 2017 | $24.12 | $34.50 |
| June 2017 | $27.41 | $39.20 |
| May 2017 | $26.51 | $38.25 |
| April 2017 | $27.66 | $39.90 |
| March 2017 | $29.28 | $42.25 |
| February 2017 | $30.79 | $44.75 |
| January 2017 | $30.82 | $44.80 |
| December 2016 | $31.82 | $46.25 |
| November 2016 | $31.53 | $46.15 |
| October 2016 | $25.76 | $37.70 |
| September 2016 | $25.74 | $37.67 |
| August 2016 | $26.69 | $39.40 |
| July 2016 | $25.94 | $38.30 |
| June 2016 | $25.41 | $37.51 |
| May 2016 | $26.74 | $39.81 |
| April 2016 | $25.98 | $38.69 |
| March 2016 | $24.65 | $36.70 |
| February 2016 | $23.32 | $35.04 |
| January 2016 | $22.35 | $33.58 |
| December 2015 | $24.62 | $36.99 |
| November 2015 | $27.80 | $42.12 |
| October 2015 | $26.10 | $39.55 |
| September 2015 | $25.07 | $37.99 |
| August 2015 | $24.48 | $37.42 |
| July 2015 | $26.52 | $40.53 |
| June 2015 | $26.32 | $40.23 |
| May 2015 | $24.57 | $37.86 |
| April 2015 | $24.39 | $37.58 |
| March 2015 | $24.39 | $37.58 |
| February 2015 | $24.09 | $37.45 |
| January 2015 | $21.75 | $33.81 |
| December 2014 | $24.09 | $37.45 |
| November 2014 | $22.26 | $34.90 |
| October 2014 | $21.86 | $34.28 |
| September 2014 | $19.72 | $30.93 |
| August 2014 | $20.81 | $32.95 |
| July 2014 | $20.26 | $32.08 |
| June 2014 | $20.41 | $32.33 |
| May 2014 | $18.94 | $30.30 |
| April 2014 | $18.29 | $29.25 |
| March 2014 | $19.14 | $30.62 |
| February 2014 | $18.20 | $29.43 |
| January 2014 | $18.49 | $29.89 |
| December 2013 | $19.46 | $31.45 |
| November 2013 | $19.87 | $32.45 |
| October 2013 | $18.11 | $29.58 |
| September 2013 | $17.74 | $28.98 |
| August 2013 | $16.82 | $27.77 |
| July 2013 | $17.16 | $28.32 |
| June 2013 | $16.02 | $26.45 |
| May 2013 | $15.57 | $26.01 |
| April 2013 | $15.15 | $25.31 |
| March 2013 | $15.93 | $26.61 |
| February 2013 | $15.38 | $26 |
| January 2013 | $15.08 | $25.49 |
| December 2012 | $14.40 | $24.34 |
| November 2012 | $14.43 | $24.70 |
| October 2012 | $13.91 | $23.80 |
| September 2012 | $14.56 | $24.91 |
| August 2012 | $14.04 | $24.33 |
| July 2012 | $13.44 | $23.30 |
| June 2012 | $14.93 | $25.88 |
| May 2012 | $14.59 | $25.62 |
| April 2012 | $15.05 | $26.43 |
| March 2012 | $16.44 | $28.86 |
| February 2012 | $16.50 | $29.28 |
| January 2012 | $15.71 | $27.88 |
| December 2011 | $15.93 | $28.27 |
| November 2011 | $14.89 | $26.72 |
| October 2011 | $13.23 | $23.74 |
| September 2011 | $11.19 | $20.09 |
| August 2011 | $12.34 | $22.47 |
| July 2011 | $13.10 | $23.86 |
| June 2011 | $13.44 | $24.48 |
| May 2011 | $13.14 | $24.25 |
| April 2011 | $14.18 | $26.16 |
| March 2011 | $14.37 | $26.52 |
| February 2011 | $15.36 | $28.64 |
| January 2011 | $15.12 | $28.20 |
| December 2010 | $15.66 | $29.20 |
| November 2010 | $13.90 | $26.21 |
| October 2010 | $14.17 | $26.72 |
| September 2010 | $13.20 | $24.89 |
| August 2010 | $12.05 | $23.01 |
| July 2010 | $13.37 | $25.53 |
| June 2010 | $12.54 | $23.94 |
| May 2010 | $13.94 | $26.92 |
| April 2010 | $15.03 | $29.04 |
| March 2010 | $13.57 | $26.22 |
| February 2010 | $12.60 | $24.62 |
| January 2010 | $12.74 | $24.90 |
| December 2009 | $10.22 | $19.97 |
| November 2009 | $8.61 | $17.10 |
| October 2009 | $8.99 | $17.85 |
| September 2009 | $9.86 | $19.59 |
| August 2009 | $9.73 | $19.63 |
| July 2009 | $10.04 | $20.26 |
| June 2009 | $9.68 | $19.54 |
| May 2009 | $10.30 | $21.04 |
| April 2009 | $12.69 | $25.94 |
| March 2009 | $8.44 | $17.24 |
| February 2009 | $7.39 | $15.40 |
| January 2009 | $10.08 | $20.99 |
| December 2008 | $15.95 | $33.22 |
| November 2008 | $15.81 | $33.25 |
| October 2008 | $15.17 | $31.90 |
| September 2008 | $16.65 | $35 |
| August 2008 | $12.12 | $25.75 |
| July 2008 | $11.86 | $25.19 |
| June 2008 | $10.80 | $22.95 |
| May 2008 | $13.22 | $28.39 |
| April 2008 | $13.55 | $29.09 |
| March 2008 | $12.41 | $26.65 |
| February 2008 | $12.10 | $26.27 |
| January 2008 | $14.82 | $32.16 |
| December 2007 | $12.91 | $28.02 |
| November 2007 | $14.19 | $31.08 |
| October 2007 | $13.83 | $30.30 |
| September 2007 | $13.89 | $30.44 |
| August 2007 | $14.15 | $31.30 |
| July 2007 | $12.59 | $27.85 |
| June 2007 | $14.38 | $31.80 |
| May 2007 | $15.13 | $33.75 |
| April 2007 | $15.02 | $33.50 |
| March 2007 | $15.70 | $35.03 |
| February 2007 | $15.82 | $35.57 |
| January 2007 | $16.24 | $36.52 |
| December 2006 | $17.19 | $38.65 |
| November 2006 | $17.04 | $38.58 |
| October 2006 | $16.86 | $38.19 |
| September 2006 | $16.44 | $37.22 |
| August 2006 | $16.34 | $37.27 |
| July 2006 | $15.62 | $35.63 |
| June 2006 | $16.06 | $36.63 |
| May 2006 | $15.34 | $35.27 |
| April 2006 | $15.87 | $36.48 |
| March 2006 | $16.65 | $38.27 |
| February 2006 | $16.18 | $37.47 |
| January 2006 | $16.09 | $37.27 |
| December 2005 | $15.22 | $35.24 |
| November 2005 | $16.20 | $37.79 |
| October 2005 | $15.65 | $36.50 |
| September 2005 | $14.99 | $34.95 |
| August 2005 | $15.07 | $35.40 |
| July 2005 | $16.10 | $37.81 |
| June 2005 | $15.16 | $35.61 |
| May 2005 | $14.13 | $33.45 |
| April 2005 | $12.94 | $30.62 |
| March 2005 | $14 | $33.14 |
| February 2005 | $14.31 | $34.14 |
| January 2005 | $14.30 | $34.10 |
| December 2004 | $16 | $38.15 |
| November 2004 | $15.94 | $38.27 |
| October 2004 | $15.27 | $36.67 |
| September 2004 | $14.43 | $34.65 |
| August 2004 | $13.70 | $33.16 |
| July 2004 | $13.02 | $31.52 |
| June 2004 | $13.43 | $32.50 |
| May 2004 | $12.79 | $31.20 |
| April 2004 | $12.30 | $30.01 |
| March 2004 | $12.50 | $30.50 |
| February 2004 | $12.55 | $30.87 |
| January 2004 | $12.25 | $30.12 |
| December 2003 | $12.68 | $31.19 |
| November 2003 | $12.50 | $31 |
| October 2003 | $12.20 | $30.25 |
| September 2003 | $12.08 | $29.95 |
| August 2003 | $12.34 | $30.85 |
| July 2003 | $12.13 | $30.31 |
| June 2003 | $11.46 | $28.63 |
| May 2003 | $12.08 | $30.45 |
| April 2003 | $11.46 | $28.88 |
| March 2003 | $10.99 | $27.70 |
| February 2003 | $10.90 | $27.73 |
| January 2003 | $11.41 | $29.03 |
| December 2002 | $11.42 | $29.06 |
| November 2002 | $11.40 | $29.24 |
| October 2002 | $11.78 | $30.22 |
| September 2002 | $11.31 | $29.01 |
| August 2002 | $11.76 | $30.41 |
| July 2002 | $11.41 | $29.51 |
| June 2002 | $11.36 | $29.38 |
| May 2002 | $11.42 | $29.78 |
| April 2002 | $12.28 | $32 |
| March 2002 | $11.33 | $29.53 |
| February 2002 | $10.91 | $28.67 |
| January 2002 | $11.01 | $28.94 |
| December 2001 | $10.98 | $28.86 |
| November 2001 | $10.24 | $27.14 |
| October 2001 | $10.26 | $27.20 |
| September 2001 | $10.19 | $27 |
| August 2001 | $10.44 | $27.90 |
| July 2001 | $10.32 | $27.60 |
| June 2001 | $10.02 | $26.80 |
| May 2001 | $8.86 | $23.92 |
| April 2001 | $8.52 | $23 |
| March 2001 | $8.20 | $22.12 |
| February 2001 | $8.35 | $22.75 |
| January 2001 | $7.96 | $21.69 |
| December 2000 | $7.80 | $21.25 |
| November 2000 | $7.06 | $19.44 |
| October 2000 | $7.08 | $19.50 |
| September 2000 | $7.12 | $19.62 |
| August 2000 | $7.14 | $19.88 |
| July 2000 | $6.80 | $18.94 |
| June 2000 | $6.53 | $18.19 |
| May 2000 | $6.75 | $19 |
| April 2000 | $7.75 | $21.81 |
| March 2000 | $7.82 | $22 |
| February 2000 | $6.42 | $18.31 |
| January 2000 | $7.41 | $21.12 |
| December 1999 | $8.38 | $23.88 |
| November 1999 | $8.61 | $24.75 |
| October 1999 | $8.57 | $24.62 |
| September 1999 | $8.46 | $24.31 |
| August 1999 | $8.86 | $25.69 |
| July 1999 | $8.71 | $25.25 |
| June 1999 | $9.14 | $26.50 |
| May 1999 | $9.14 | $26.69 |
| April 1999 | $9.24 | $27 |
| March 1999 | $7.83 | $22.88 |
| February 1999 | $8.20 | $24.12 |
| January 1999 | $8.24 | $24.25 |
| December 1998 | $9 | $26.50 |
| November 1998 | $9.64 | $28.56 |
| October 1998 | $9.02 | $26.75 |
| September 1998 | $8.71 | $25.81 |
| August 1998 | $8.33 | $24.88 |
| July 1998 | $9.30 | $27.75 |
| June 1998 | $11.43 | $34.12 |
| May 1998 | $8.36 | $25.12 |
| April 1998 | $8.70 | $26.12 |
| March 1998 | $8.57 | $25.75 |
| February 1998 | $8.40 | $50.81 |
| January 1998 | $7.74 | $46.88 |
| December 1997 | $7.89 | $47.75 |
| November 1997 | $7.73 | $47.12 |
| October 1997 | $7.36 | $44.88 |
| September 1997 | $7.38 | $45 |
| August 1997 | $7.49 | $46 |
| July 1997 | $7.10 | $43.62 |
| June 1997 | $6.88 | $42.25 |
| May 1997 | $6.05 | $37.50 |
| April 1997 | $5.67 | $35.12 |
| March 1997 | $5.55 | $34.38 |
| February 1997 | $5.44 | $34 |
| January 1997 | $5.32 | $33.25 |
| December 1996 | $5.28 | $33 |
| November 1996 | $5.02 | $31.75 |
| October 1996 | $4.71 | $29.75 |
| September 1996 | $4.65 | $29.38 |
| August 1996 | $4.62 | $29.50 |
| July 1996 | $4.38 | $28 |
| June 1996 | $4.23 | $27 |
| May 1996 | $4.14 | $26.75 |
| April 1996 | $4.14 | $26.75 |
| March 1996 | $4.53 | $29.25 |
| February 1996 | $4.39 | $29.25 |
| January 1996 | $4.39 | $29.25 |
| December 1995 | $4.39 | $29.25 |
| November 1995 | $4.49 | $30.25 |
| October 1995 | $4.46 | $30 |
| September 1995 | $4.40 | $29.62 |
| August 1995 | $4.38 | $29.75 |
| July 1995 | $4.30 | $29.25 |
| June 1995 | $3.86 | $26.25 |
| May 1995 | $3.89 | $26.75 |
| April 1995 | $4.04 | $27.75 |
| March 1995 | $3.75 | $25.75 |
| February 1995 | $3.52 | $24.50 |
| January 1995 | $3.49 | $24.25 |
| December 1994 | $3.45 | $24 |
| November 1994 | $3.27 | $23 |
| October 1994 | $3.52 | $24.75 |
| September 1994 | $3.48 | $24.50 |
| August 1994 | $3.48 | $24.75 |
| July 1994 | $3.60 | $25.62 |
| June 1994 | $3.52 | $25 |
| May 1994 | $3.55 | $25.50 |
| April 1994 | $3.62 | $26 |
| March 1994 | $3.67 | $26.38 |
| February 1994 | $3.69 | $26.75 |
| January 1994 | $3.72 | $27 |
| December 1993 | $3.62 | $26.25 |
| November 1993 | $3.69 | $27 |
| October 1993 | $3.59 | $26.25 |
| September 1993 | $3.52 | $25.75 |
| August 1993 | $3.42 | $25.25 |
| July 1993 | $3.29 | $24.25 |
| June 1993 | $2.98 | $22 |
| May 1993 | $2.85 | $21.50 |
| April 1993 | $2.67 | $20.12 |
| March 1993 | $2.98 | $22.50 |
| February 1993 | $2.79 | $21.25 |
| January 1993 | $2.53 | $19.25 |
| December 1992 | $2.62 | $20 |
| November 1992 | $2.63 | $20.25 |
| October 1992 | $2.55 | $19.62 |
| September 1992 | $2.57 | $19.75 |
| August 1992 | $2.57 | $20 |
| July 1992 | $2.31 | $18 |
| June 1992 | $2.28 | $17.75 |
| May 1992 | $2.10 | $16.50 |
| April 1992 | $2.16 | $17 |
| March 1992 | $2.29 | $18 |
| February 1992 | $1.94 | $15.50 |
| January 1992 | $1.79 | $14.25 |
| December 1991 | $1.69 | $13.50 |
| November 1991 | $1.73 | $14 |
| October 1991 | $1.79 | $14.50 |
| September 1991 | $1.76 | $14.25 |
| August 1991 | $1.80 | $14.75 |
| July 1991 | $1.55 | $12.75 |
| June 1991 | $1.64 | $13.50 |
| May 1991 | $1.53 | $12.75 |
| April 1991 | $1.41 | $11.75 |
| March 1991 | $1.41 | $11.75 |
| February 1991 | $1.40 | $11.88 |
| January 1991 | $1.30 | $11 |
| December 1990 | $1.21 | $10.25 |
| November 1990 | $1.12 | $9.62 |
| October 1990 | $1.10 | $9.50 |
| September 1990 | $1.16 | $10 |
| August 1990 | $1.25 | $11 |
| July 1990 | $1.34 | $11.75 |
| June 1990 | $1.44 | $12.62 |
| May 1990 | $1.47 | $13.12 |
| April 1990 | $1.46 | $13 |
| March 1990 | $1.43 | $12.75 |
| February 1990 | $1.44 | $13 |
| January 1990 | $1.47 | $13.25 |
| December 1989 | $1.47 | $13.25 |
| November 1989 | $1.47 | $13.50 |
| October 1989 | $1.45 | $13.25 |
| September 1989 | $1.53 | $14 |
| August 1989 | $1.43 | $13.25 |
| July 1989 | $1.46 | $13.50 |
| June 1989 | $1.39 | $12.88 |
| May 1989 | $1.33 | $12.50 |
| April 1989 | $1.41 | $13.25 |
| March 1989 | $1.41 | $13.25 |
| February 1989 | $1.41 | $13.38 |
| January 1989 | $1.55 | $14.75 |
| December 1988 | $1.65 | $15.62 |
| November 1988 | $1.57 | $15 |
| October 1988 | $1.57 | $15 |
| September 1988 | $1.62 | $15.50 |
| August 1988 | $1.46 | $14.12 |
| July 1988 | $1.45 | $14 |
| June 1988 | $1.50 | $14.50 |
| May 1988 | $1.46 | $14.25 |
| April 1988 | $1.61 | $15.75 |
| March 1988 | $1.72 | $16.75 |
| February 1988 | $1.78 | $17.50 |
| January 1988 | $1.70 | $33.50 |
| December 1987 | $1.70 | $33.50 |
| November 1987 | $1.54 | $30.50 |
| October 1987 | $1.64 | $32.50 |
| September 1987 | $1.78 | $35.38 |
| August 1987 | $1.75 | $35 |
| July 1987 | $1.78 | $35.50 |
| June 1987 | $1.60 | $32 |
| May 1987 | $198,470.66 | $1,000,000 |
UBSI
List: Champions
Price: $42.58
52 week price:
Dividend Yield: 3.43%
5-year range yield:
Forward Dividend Yield: 3.49%
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: 6.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 43
DGR3: 1.15%
DGR5: 1.27%
DGR10: 1.47%
DGR20: 1.78%