East West Banking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	14.00	14.20	14.00	14.18	-	1.29%	4,500
Apr 24, 2026	14.10	14.22	13.96	14.00	14.00	-	1,484,400
Apr 23, 2026	13.52	14.16	13.52	14.00	14.00	3.70%	842,600
Apr 22, 2026	13.48	13.58	13.22	13.50	13.50	0.15%	705,600
Apr 21, 2026	13.26	13.56	13.26	13.48	13.48	0.15%	942,100
Apr 20, 2026	13.40	13.50	13.16	13.46	13.46	0.45%	1,034,600
Apr 17, 2026	13.42	13.48	13.38	13.40	13.40	-0.15%	946,700
Apr 16, 2026	13.50	13.50	13.30	13.42	13.42	-0.45%	175,500
Apr 15, 2026	13.38	13.50	13.38	13.48	13.48	0.75%	76,500
Apr 14, 2026	13.32	13.46	13.32	13.38	13.38	0.45%	57,500
Apr 13, 2026	13.00	13.34	13.00	13.32	13.32	1.68%	195,800
Apr 10, 2026	13.00	13.12	13.00	13.10	13.10	0.31%	155,500
Apr 8, 2026	13.16	13.16	13.00	13.06	13.06	0.46%	48,000
Apr 7, 2026	13.00	13.02	12.98	13.00	13.00	-	258,300
Apr 6, 2026	13.00	13.16	12.94	13.00	13.00	-	69,300
Apr 1, 2026	13.10	13.10	13.00	13.00	13.00	-	67,700
Mar 31, 2026	12.78	13.16	12.78	13.00	13.00	1.72%	32,200
Mar 30, 2026	12.82	12.84	12.76	12.78	12.78	-0.31%	274,000
Mar 27, 2026	12.82	13.00	12.82	12.82	12.82	-	38,800
Mar 26, 2026	12.96	12.98	12.82	12.82	12.82	-1.08%	270,400
Mar 25, 2026	12.94	13.14	12.94	12.96	12.96	-0.31%	360,200
Mar 24, 2026	12.78	13.00	12.78	13.00	13.00	1.72%	126,300
Mar 23, 2026	13.08	13.08	12.78	12.78	12.78	-1.99%	280,300
Mar 19, 2026	13.00	13.16	13.00	13.04	13.04	0.31%	143,400
Mar 18, 2026	13.00	13.20	13.00	13.00	13.00	-0.31%	213,700
Mar 17, 2026	12.84	13.04	12.84	13.04	13.04	1.09%	104,900
Mar 16, 2026	13.08	13.08	12.86	12.90	12.90	-1.38%	89,300
Mar 13, 2026	12.92	13.08	12.92	13.08	13.08	0.77%	286,200
Mar 12, 2026	13.00	13.10	12.94	12.98	12.98	-0.46%	492,400
Mar 11, 2026	13.04	13.10	12.94	13.04	13.04	-	461,200
Mar 10, 2026	12.94	13.20	12.94	13.04	13.04	0.93%	318,600
Mar 9, 2026	13.14	13.20	12.82	12.92	12.92	-1.37%	1,453,900
Mar 6, 2026	13.04	13.20	12.98	13.10	13.10	0.46%	401,000
Mar 5, 2026	12.82	13.20	12.80	13.04	13.04	0.31%	725,200
Mar 4, 2026	13.22	13.40	12.42	13.00	13.00	-1.52%	921,900
Mar 3, 2026	13.18	13.42	13.16	13.20	13.20	0.15%	170,800
Mar 2, 2026	13.10	13.44	13.00	13.18	13.18	-2.08%	178,500
Feb 27, 2026	13.30	13.50	13.16	13.46	13.46	1.20%	869,100
Feb 26, 2026	13.30	13.74	13.26	13.30	13.30	-	644,700
Feb 25, 2026	13.12	13.42	13.12	13.30	13.30	-0.75%	435,800
Feb 24, 2026	13.26	13.40	13.02	13.40	13.40	1.06%	518,700
Feb 23, 2026	13.24	13.50	12.86	13.26	13.26	0.15%	1,473,300
Feb 20, 2026	13.00	13.26	12.84	13.24	13.24	4.09%	1,478,500
Feb 19, 2026	12.48	12.76	12.28	12.72	12.72	1.44%	1,042,600
Feb 18, 2026	12.60	12.60	12.24	12.54	12.54	-0.63%	80,000
Feb 16, 2026	12.60	12.66	12.50	12.62	12.62	0.16%	147,400
Feb 13, 2026	12.40	12.68	12.40	12.60	12.60	1.61%	334,000
Feb 12, 2026	12.56	12.56	12.24	12.40	12.40	-0.80%	32,900
Feb 11, 2026	12.50	12.50	12.38	12.50	12.50	-	82,800
Feb 10, 2026	12.20	12.60	12.20	12.50	12.50	1.13%	72,300