United Bankshares Stock Price History (NASDAQ:UBSI)

Add to My Stocks
$46.8 $1.25 (2.74%) UBSI stock closing price Dec 05, 2016 (Closing)

We provide 10 years stock price history for free. You can download United Bankshares stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and United Bankshares P/E ratio data for the stock. The United Bankshares stock price history chart shows that the stock price was at a low of 13.79 on 06 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0546.0046.8046.0046.8033673723.886.81
2016-12-0246.1546.3545.5545.5530033723.246.63
2016-12-0146.3046.8046.0546.5041551723.726.77
2016-11-3046.5546.7045.9046.1546057923.556.72
2016-11-2945.5046.3545.5046.1047242623.526.71
2016-11-2846.1046.4545.1545.6036426023.276.64
2016-11-2546.3546.6046.1046.6013038723.786.79
2016-11-240.000.000.0046.350N/AN/A
2016-11-2346.1546.7545.8046.3547329923.656.75
2016-11-2245.7546.2045.6046.1041304823.526.71
2016-11-2145.7545.9545.1045.6038674223.276.64
2016-11-1844.8545.8044.7545.7048504123.326.65
2016-11-1744.3544.9343.5544.7058415422.816.51
2016-11-1645.0045.1544.2544.7061877122.816.51
2016-11-1545.0045.5544.0045.3059405423.116.60
2016-11-1443.7546.2543.7545.3076106223.116.60
2016-11-1142.7044.4842.5544.4095037922.656.46
2016-11-1040.9042.8540.9042.6579407621.766.21
2016-11-0938.9540.7038.6440.5077215620.665.90
2016-11-0838.3538.7037.9038.5035256619.645.61
2016-11-0737.8038.5537.6038.4050433619.595.59
2016-11-0436.9037.7036.7037.1533810718.955.41
2016-11-0336.7537.1836.7037.0022783518.885.39
2016-11-0237.1537.1536.5536.7541201518.755.35
2016-11-0137.8538.0037.0537.4053020119.085.45
2016-10-3136.9537.7536.8337.70154850219.245.49
2016-10-2837.2037.5836.7536.9067104718.835.37
2016-10-2737.1037.6536.9037.0845541119.315.24
2016-10-2636.8537.1536.5336.7042341019.125.19
2016-10-2537.2037.3536.5536.9036170519.225.22
2016-10-2437.1037.4536.9037.1523334119.355.25
2016-10-2136.9036.9536.6036.8026456319.175.20
2016-10-2037.0037.5036.9537.2023844819.385.26
2016-10-1937.0037.4836.8537.2030883819.385.26
2016-10-1836.9537.1536.6036.7529907019.145.20
2016-10-1737.2537.3036.7036.8022955719.175.20
2016-10-1437.3337.5437.0237.2024123119.385.26
2016-10-1337.5637.5636.7137.0131034919.285.23
2016-10-1237.7838.2737.7837.8825578719.735.36
2016-10-1138.2138.5137.6737.8925926019.735.36
2016-10-1038.2238.6038.1338.2821743519.945.41
2016-10-0737.9338.0337.4437.9622207919.775.37
2016-10-0637.9338.0837.6738.0627589019.825.38
2016-10-0537.7338.2937.6937.9628547419.775.37
2016-10-0437.5238.0037.4337.6428132219.605.32
2016-10-0337.8137.8137.2137.5552992119.565.31
2016-09-3037.1837.8637.0637.6735072719.625.33
2016-09-2937.8237.9237.0637.0727220019.315.24
2016-09-2837.3237.7137.2337.7031777019.645.33
2016-09-2736.6037.1936.5437.1327893219.345.25
2016-09-2637.4337.4436.7336.7641405619.155.20
2016-09-2337.5938.0337.5637.7251326419.655.33
2016-09-2237.8137.9337.6437.8273482619.705.35
2016-09-2137.4937.8037.4037.7639244619.675.34
2016-09-2037.5438.5137.3237.3245040019.445.28
2016-09-1937.4737.7137.1737.3628142619.465.28
2016-09-1637.6637.6637.1237.2895963319.425.27
2016-09-1537.7537.8637.3837.6127129019.595.32
2016-09-1438.0538.1537.4237.4837689619.525.30
2016-09-1338.1138.1437.5138.0038493219.795.37
2016-09-1238.0938.4437.7638.4429806720.025.44
2016-09-0938.5638.9538.2838.3048126919.955.42
2016-09-0838.6738.8238.5238.6139631920.115.46
2016-09-0738.2038.6238.1038.6036108320.105.46
2016-09-0639.2039.2938.3838.5348082920.075.45
2016-09-050.000.000.0039.230N/AN/A
2016-09-0239.0739.2638.7039.2339965320.435.55
2016-09-0139.4439.5538.6038.9441819820.285.51
2016-08-3139.3039.5138.9639.4069058520.525.57
2016-08-3038.9939.3938.9939.3129496420.475.56
2016-08-2938.9039.2138.8438.9669175920.295.51
2016-08-2638.8539.1238.4938.7850831920.205.48
2016-08-2538.7639.0038.3438.7965564620.205.49
2016-08-2438.7438.8538.6438.7653956120.195.48
2016-08-2338.7038.7738.5538.6858208820.155.47
2016-08-2238.6038.8638.2538.6948943020.155.47
2016-08-1938.9138.9538.3638.71125081320.165.47
2016-08-1838.6039.1738.2839.00138441720.315.52
2016-08-1738.9039.2038.7538.9166270820.275.50
2016-08-1638.7239.0737.8639.0036590720.315.52
2016-08-1538.3839.0038.3838.9524310120.295.51
2016-08-1238.4038.4538.0438.4016899820.005.43
2016-08-1138.6938.7437.9638.6514557520.135.47
2016-08-1038.8638.8838.3138.4018381820.005.43
2016-08-0938.8339.0538.7138.9828179820.305.51
2016-08-0838.9339.1838.6038.7015401720.165.47
2016-08-0538.0639.0037.8339.0021301220.315.52
2016-08-0437.6737.9937.5837.6315706319.605.32
2016-08-0337.3737.7937.3737.7722184319.675.34
Get more Data

United Bankshares Stock Chart

View UBSI PE ratio, PS ratio stocks charts and compare with peers.
UBSI Chart
Note: Compare United Bankshares stock price history with the index and industry peers.

United Bankshares Historical Prices: Past 5 years

Max Stock Price 46.8 Dec 05,2016
Min Stock Price 22.75 Aug 02,2012
Avg Stock Price 32.19

United Bankshares Historical PE ratio: Past 5 years

Max PE Ratio 23.88 Dec 05,2016
Min PE Ratio 13.87 Aug 02,2012
Avg PE Ratio 17.92

United Bankshares Historical PS ratio: Past 5 years

Max PS Ratio 6.81 Dec 05,2016
Min PS Ratio 2.9 Aug 02,2012
Avg PS Ratio 4.44

UBSI Industry Peers

Company Price Change (%)
First Citizens Bancshares (FCNCA)354.690.95 (0.27%)
Home Bancshares (HOMB)26.520.68 (2.63%)
City Holding (CHCO)63.451.67 (2.7%)
Premier Financial Bancorp (PFBI)18.730.43 (2.35%)
Summit Financial (SMMF)28.974.21 (17%)
Mvb Financial (MVBF)12.070 (0%)
First West Virginia Bancorp (FWVB)223.55 (19.24%)

We provide United Bankshares historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick United Bankshares stock analysis. United Bankshares stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 45.55 and 300337 shares of UBSI were traded on 02 Dec, 2016. United Bankshares historical P/S ratio was at a high of 6.79 on 25 Nov, 2016 and a low of 1.18 on 06 Mar, 2009. .