United Bankshares Stock Price History (NASDAQ:UBSI)

Add to My Stocks
$41.25 $0.7 (1.73%) UBSI stock closing price Mar 28, 2017 (Closing)

United Bankshares stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with United Bankshares price to earnings ratio data. 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
2017-03-2840.3541.4540.3541.2541772820.735.87
2017-03-2740.0040.7539.4540.5540154320.385.77
2017-03-2440.6541.0040.4040.9042807420.555.82
2017-03-2340.2041.2540.1540.6047880920.405.77
2017-03-2240.3540.6539.6640.20100053120.205.72
2017-03-2143.6043.6040.4040.55120167920.385.77
2017-03-2044.2544.2543.3043.3039188021.766.16
2017-03-1744.0044.5843.4044.25282957322.246.29
2017-03-1643.8044.3543.7444.1046954922.166.27
2017-03-1543.9044.6343.5043.5051791521.866.19
2017-03-1443.4544.0043.0043.8039849922.016.23
2017-03-1343.5544.3043.2543.8041696822.016.23
2017-03-1044.0044.1042.7543.5554386721.886.19
2017-03-0943.8544.1543.3043.5043780821.866.19
2017-03-0844.8044.9843.6543.7065097021.966.22
2017-03-0745.1045.2544.4544.4540515122.346.32
2017-03-0644.9545.3044.5345.0538002022.646.41
2017-03-0344.9545.5044.7545.2039662122.716.43
2017-03-0246.3546.3544.6044.6548965122.446.35
2017-03-0142.4546.3042.4546.1568830323.196.55
2017-02-2845.1545.3044.4844.7543021122.496.35
2017-02-2745.1545.3544.9145.3048982522.766.42
2017-02-2444.8045.3044.7545.2557825622.746.42
2017-02-2345.1045.4544.6545.4059507622.816.44
2017-02-2245.1045.3044.8045.1534331422.696.40
2017-02-2145.3545.5544.8545.2530991822.746.42
2017-02-1744.7045.1044.2545.0544246022.646.39
2017-02-1644.9545.1044.4845.0537759322.646.39
2017-02-1545.0045.0544.5544.9530115522.596.38
2017-02-1444.1044.9843.9044.8538453922.546.36
2017-02-1343.9544.4543.8544.1038584122.166.25
2017-02-1043.8543.9543.4043.8535635522.046.22
2017-02-0943.1543.9043.1543.5537037021.886.18
2017-02-0843.6543.6542.7043.1558200021.686.12
2017-02-0743.9544.2543.3543.6543995121.946.19
2017-02-0644.2544.6543.8343.8541499722.046.22
2017-02-0343.6544.6543.6544.5549032822.736.49
2017-02-0243.6543.9543.0343.3560658622.126.31
2017-02-0145.4045.8043.8043.8571403322.376.38
2017-01-3143.9045.2543.9044.80238043822.866.52
2017-01-3044.8044.8043.8544.0575284922.476.41
2017-01-2745.0045.2044.5045.1542741523.046.57
2017-01-2645.2545.4044.7045.1542488523.046.57
2017-01-2545.3045.6544.5045.1567088823.046.57
2017-01-2444.0544.8843.8544.7051805122.816.51
2017-01-2344.0044.1543.2543.7045762922.306.36
2017-01-2043.7044.4043.7044.1549582922.536.43
2017-01-1944.1544.2543.4043.6045558622.256.35
2017-01-1844.5544.5543.5044.1545211822.536.43
2017-01-1744.6544.6543.5543.6545955822.276.36
2017-01-160.000.000.0045.100N/AN/A
2017-01-1344.8545.5044.6545.1052286223.016.57
2017-01-1245.0045.2544.0044.6039955622.766.49
2017-01-1145.2045.3844.7345.3049222623.116.60
2017-01-1044.8045.4544.5545.2042223723.066.58
2017-01-0945.2545.2544.4044.8550116822.886.53
2017-01-0645.9546.0045.4045.4544177323.196.62
2017-01-0546.4546.7045.3345.5552823323.246.63
2017-01-0446.1046.7545.8546.7091314623.836.80
2017-01-0347.0547.3045.5546.10115972623.526.71
2017-01-020.000.000.0046.250N/AN/A
2016-12-3046.1546.3846.0546.2555427323.606.73
2016-12-2947.0547.4045.9546.3550030923.656.75
2016-12-2847.4047.4046.8046.9589638323.956.84
2016-12-2746.8047.2046.4347.2042248324.086.87
2016-12-260.000.000.0046.650N/AN/A
2016-12-2346.5546.7546.0046.65235012723.806.79
2016-12-2246.5546.9046.0546.7096139323.836.80
2016-12-2146.7046.8046.2046.2089694823.576.73
2016-12-2046.2046.6546.0046.60108992823.786.79
2016-12-1945.5046.0044.8045.90171745023.426.68
2016-12-1646.0546.3345.1045.35437213923.146.60
2016-12-1548.0548.8547.8548.3544440024.677.04
2016-12-1447.9048.7547.5547.7547997824.366.95
2016-12-1348.1548.3547.7548.3536506424.677.04
2016-12-1249.3549.3547.7148.1034366724.547.00
2016-12-0948.9549.3348.3049.2063596425.107.16
2016-12-0847.9549.3047.9048.9052220024.957.12
2016-12-0747.0547.9546.8547.8539255124.416.97
2016-12-0647.0047.4046.5047.3034036124.136.89
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
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 49.2 Dec 09,2016
Min Stock Price 22.75 Aug 02,2012
Avg Stock Price 33.18

United Bankshares Historical PE ratio: Past 5 years

Max PE Ratio 25.1 Dec 09,2016
Min PE Ratio 13.87 Aug 02,2012
Avg PE Ratio 18.22

United Bankshares Historical PS ratio: Past 5 years

Max PS Ratio 7.16 Dec 09,2016
Min PS Ratio 2.9 Aug 02,2012
Avg PS Ratio 4.6

UBSI Industry Peers

Company Price Change (%)
Home Bancshares (HOMB)270.17 (0.63%)
Hancock Holding (HBHC)44.40.8 (1.83%)
City Holding (CHCO)62.650.56 (0.9%)
Premier Financial Bancorp (PFBI)19.80.68 (3.56%)
Summit Financial (SMMF)20.680.68 (3.4%)
Mvb Financial (MVBF)12.870 (0%)
First West Virginia Bancorp (FWVB)20.11.35 (6.29%)

United Bankshares historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in United Bankshares stock analysis. United Bankshares stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   UBSI saw an opening price of 40.35, and a closing price of 41.25 on 28 Mar, 2017. The company's P/S ratio was at a high of 7.16 on 09 Dec, 2016 according to our United Bankshares stock market history data. .