East West Banking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	12.18	12.28	12.00	12.26	12.26	0.16%	1,197,800
Jun 4, 2026	12.24	12.24	12.00	12.24	12.24	-	439,600
Jun 3, 2026	12.24	12.24	12.02	12.24	12.24	-	82,200
Jun 2, 2026	12.24	12.28	12.20	12.24	12.24	-	242,400
Jun 1, 2026	12.24	12.24	12.20	12.24	12.24	-	117,600
May 29, 2026	12.24	12.30	12.16	12.24	12.24	-	597,400
May 28, 2026	12.46	12.46	12.22	12.24	12.24	-1.77%	546,500
May 26, 2026	12.60	12.60	12.40	12.46	12.46	-1.11%	531,600
May 25, 2026	12.62	12.66	12.58	12.60	12.60	-0.16%	511,400
May 22, 2026	12.70	12.76	12.50	12.62	12.62	-0.63%	773,800
May 21, 2026	12.86	12.96	12.64	12.70	12.70	-1.24%	415,800
May 20, 2026	12.64	12.96	12.60	12.86	12.86	0.47%	1,272,400
May 19, 2026	12.98	12.98	12.64	12.80	12.80	-1.23%	93,200
May 18, 2026	13.00	13.00	12.60	12.96	12.96	-0.31%	289,300
May 15, 2026	13.00	13.06	12.90	13.00	13.00	-	109,700
May 14, 2026	13.06	13.08	12.90	13.00	13.00	-0.15%	33,500
May 13, 2026	13.10	13.10	12.88	13.02	13.02	0.62%	124,600
May 12, 2026	13.20	13.20	12.90	12.94	12.94	-0.46%	156,000
May 11, 2026	13.00	13.10	12.78	13.00	13.00	-	318,200
May 8, 2026	13.30	13.30	13.00	13.00	13.00	-1.22%	667,200
May 7, 2026	13.96	14.10	13.80	13.98	13.16	0.14%	737,700
May 6, 2026	14.00	14.00	13.72	13.96	13.14	-0.29%	864,100
May 5, 2026	14.08	14.12	14.00	14.00	13.18	-0.57%	224,100
May 4, 2026	14.06	14.16	14.00	14.08	13.25	0.14%	336,500
Apr 30, 2026	14.02	14.06	14.02	14.06	13.24	0.29%	164,700
Apr 29, 2026	14.04	14.10	13.90	14.02	13.20	-0.14%	422,200
Apr 28, 2026	14.08	14.16	13.90	14.04	13.22	-0.28%	620,500
Apr 27, 2026	14.00	14.30	14.00	14.08	13.25	0.57%	1,013,700
Apr 24, 2026	14.10	14.22	13.96	14.00	13.18	-	1,484,400
Apr 23, 2026	13.52	14.16	13.52	14.00	13.18	3.70%	842,600
Apr 22, 2026	13.48	13.58	13.22	13.50	12.71	0.15%	705,600
Apr 21, 2026	13.26	13.56	13.26	13.48	12.69	0.15%	942,100
Apr 20, 2026	13.40	13.50	13.16	13.46	12.67	0.45%	1,034,600
Apr 17, 2026	13.42	13.48	13.38	13.40	12.61	-0.15%	946,700
Apr 16, 2026	13.50	13.50	13.30	13.42	12.63	-0.45%	175,500
Apr 15, 2026	13.38	13.50	13.38	13.48	12.69	0.75%	76,500
Apr 14, 2026	13.32	13.46	13.32	13.38	12.60	0.45%	57,500
Apr 13, 2026	13.00	13.34	13.00	13.32	12.54	1.68%	195,800
Apr 10, 2026	13.00	13.12	13.00	13.10	12.33	0.31%	155,500
Apr 8, 2026	13.16	13.16	13.00	13.06	12.29	0.46%	48,000
Apr 7, 2026	13.00	13.02	12.98	13.00	12.24	-	258,300
Apr 6, 2026	13.00	13.16	12.94	13.00	12.24	-	69,300
Apr 1, 2026	13.10	13.10	13.00	13.00	12.24	-	67,700
Mar 31, 2026	12.78	13.16	12.78	13.00	12.24	1.72%	32,200
Mar 30, 2026	12.82	12.84	12.76	12.78	12.03	-0.31%	274,000
Mar 27, 2026	12.82	13.00	12.82	12.82	12.07	-	38,800
Mar 26, 2026	12.96	12.98	12.82	12.82	12.07	-1.08%	270,400
Mar 25, 2026	12.94	13.14	12.94	12.96	12.20	-0.31%	360,200
Mar 24, 2026	12.78	13.00	12.78	13.00	12.24	1.72%	126,300
Mar 23, 2026	13.08	13.08	12.78	12.78	12.03	-1.99%	280,300