Skip to main content
East West Bancorp, Inc. (EWBC)
NASDAQ: EWBC · Real-Time Price · USD
93.89
-3.23 (-3.33%)
Feb 21, 2025, 4:00 PM EST - Market closed

East West Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202597.8597.8593.7993.8993.89-3.33%717,176
Feb 20, 202598.2898.8995.8697.1297.12-1.13%644,675
Feb 19, 202598.2298.9797.8898.2398.23-1.03%696,100
Feb 18, 202598.8099.3798.3099.2599.250.69%901,720
Feb 14, 202598.2599.4897.9198.5798.570.93%635,106
Feb 13, 202597.1097.7096.5497.6697.660.57%572,239
Feb 12, 202597.8398.8196.9897.1197.11-1.88%624,158
Feb 11, 202597.2299.1796.8998.9798.971.20%931,290
Feb 10, 2025100.74100.8397.6497.8097.80-2.42%971,198
Feb 7, 2025102.45102.4599.86100.23100.23-1.80%527,987
Feb 6, 2025102.10102.22100.50102.07102.070.70%1,364,721
Feb 5, 2025101.99102.22100.99101.36101.36-0.27%987,027
Feb 4, 2025100.31102.02100.16101.63101.631.50%610,534
Feb 3, 202599.99100.8698.00100.13100.13-2.76%886,566
Jan 31, 2025103.85104.93102.68102.97102.36-0.60%732,844
Jan 30, 2025104.36104.75102.64103.59102.970.33%808,034
Jan 29, 2025102.87104.16102.37103.25102.640.22%782,628
Jan 28, 2025103.94104.50102.90103.02102.41-0.86%615,244
Jan 27, 2025104.24104.24102.04103.91103.290.95%870,525
Jan 24, 2025100.51103.0599.25102.93102.32-0.55%2,181,233
Jan 23, 2025103.14104.13102.58103.50102.880.73%1,795,685
Jan 22, 2025103.70103.85101.32102.75102.14-0.93%954,599
Jan 21, 2025101.37104.23100.99103.71103.092.89%1,050,013
Jan 17, 2025100.19101.0999.83100.80100.201.32%612,509
Jan 16, 202599.68100.4998.1699.4998.90-1.03%762,886
Jan 15, 2025101.56101.6699.69100.5399.932.05%1,032,493
Jan 14, 202596.7499.0096.2498.5197.923.03%1,027,672
Jan 13, 202592.8495.7192.8495.6195.042.25%813,170
Jan 10, 202594.0694.2591.2593.5192.95-1.93%1,004,173
Jan 8, 202594.9195.6393.9995.3594.78-0.22%559,701
Jan 7, 202597.2797.8394.6595.5694.99-1.42%792,339
Jan 6, 202596.2398.4495.6896.9496.361.52%708,064
Jan 3, 202594.5995.6593.0095.4994.921.08%670,555
Jan 2, 202596.3796.7094.1394.4793.91-1.35%539,438
Dec 31, 202496.9997.0595.6595.7695.19-0.54%609,930
Dec 30, 202496.1296.9495.0896.2895.71-0.41%472,734
Dec 27, 202496.5897.3395.8196.6896.10-0.51%690,714
Dec 26, 202496.5897.4995.7597.1896.600.55%847,239
Dec 24, 202496.9997.2695.6296.6596.070.36%348,024
Dec 23, 202495.7796.3895.0896.3095.730.41%808,642
Dec 20, 202494.0296.9294.0195.9195.341.10%3,726,588
Dec 19, 202496.6597.2594.4394.8794.31-0.24%1,388,578
Dec 18, 2024100.88100.8894.9095.1094.53-5.07%1,051,768
Dec 17, 2024101.11101.4899.30100.1899.58-1.76%1,247,582
Dec 16, 2024101.59102.04100.70101.97101.360.38%1,304,486
Dec 13, 2024103.57103.59101.27101.58100.98-1.48%759,475
Dec 12, 2024105.22105.69102.91103.11102.50-1.92%925,717
Dec 11, 2024104.99105.97104.10105.13104.501.47%724,489
Dec 10, 2024103.72104.51101.88103.61102.990.75%631,411
Dec 9, 2024105.35105.86102.53102.84102.23-2.36%881,200
Dec 6, 2024106.33106.69104.68105.33104.70-0.51%815,505
Dec 5, 2024107.01107.88105.74105.87105.24-0.65%572,052
Dec 4, 2024107.01107.24104.88106.56105.93-0.42%717,827
Dec 3, 2024108.32108.54106.90107.01106.37-0.92%937,540
Dec 2, 2024110.14110.58107.91108.00107.36-1.53%694,291
Nov 29, 2024110.88111.20108.66109.68109.03-0.34%309,404
Nov 27, 2024110.80111.97109.57110.05109.390.18%527,088
Nov 26, 2024110.85111.21109.46109.85109.20-1.24%613,819
Nov 25, 2024111.20113.95111.19111.23110.571.04%1,017,737
Nov 22, 2024106.73110.31106.73110.08109.423.04%886,483
Nov 21, 2024106.29108.50105.96106.83106.191.26%724,037
Nov 20, 2024104.04105.82103.11105.50104.871.22%767,647
Nov 19, 2024101.93104.48101.93104.23103.610.38%586,824
Nov 18, 2024103.88104.42103.27103.84103.220.48%802,688
Nov 15, 2024104.73105.00102.57103.34102.72-0.22%974,424
Nov 14, 2024104.00105.23103.18103.57102.95-0.26%688,390
Nov 13, 2024107.00107.68103.75103.84103.22-2.70%900,165
Nov 12, 2024105.13107.19104.73106.72106.080.70%709,301
Nov 11, 2024103.59107.10103.03105.98105.354.02%985,867
Nov 8, 2024102.00103.24101.30101.88101.270.19%1,033,513
Nov 7, 2024105.94106.36101.37101.69101.08-5.10%1,703,529
Nov 6, 2024103.58107.33103.32107.16106.529.64%2,444,348
Nov 5, 202497.0198.0696.6597.7497.151.32%410,232
Nov 4, 202497.0697.1394.5796.4695.89-0.91%558,224
Nov 1, 202497.9799.0596.9997.3596.22-0.14%683,356
Oct 31, 202499.0399.5097.3997.4996.36-1.36%810,582
Oct 30, 202498.18101.3198.1098.8397.680.36%828,418
Oct 29, 202498.6599.5598.0898.4897.34-0.36%748,824
Oct 28, 202496.1599.2995.8198.8497.693.93%1,125,652
Oct 25, 202497.5097.6394.2995.1094.00-2.15%835,862
Oct 24, 202496.0697.4094.5897.1996.061.63%968,470
Oct 23, 202495.9798.9594.7095.6394.525.81%2,446,018
Oct 22, 202489.2890.6188.2990.3889.331.46%928,419
Oct 21, 202492.0292.5088.9689.0888.05-2.99%906,950
Oct 18, 202492.4593.0791.6391.8390.77-1.33%998,940
Oct 17, 202491.7393.3091.0093.0791.991.54%662,037
Oct 16, 202491.1592.4390.7291.6690.601.70%601,241
Oct 15, 202489.6492.6888.9890.1389.090.93%915,052
Oct 14, 202488.5089.4987.5089.3088.271.10%663,803
Oct 11, 202485.7988.4485.6888.3387.313.78%765,195
Oct 10, 202484.7685.4784.2485.1184.12-0.19%646,438
Oct 9, 202482.9885.6082.9885.2784.282.59%806,248
Oct 8, 202483.4384.4183.0083.1282.16-0.13%553,635
Oct 7, 202482.5783.5482.5783.2382.270.37%689,609
Oct 4, 202482.2483.4281.5982.9281.962.43%700,129
Oct 3, 202480.3281.3179.5080.9580.010.42%616,976
Oct 2, 202479.8480.8779.5080.6179.680.71%909,530
Oct 1, 202482.3482.3479.3280.0479.11-3.26%533,800
Sep 30, 202481.6783.4780.9982.7481.781.48%700,450
Sep 27, 202481.7482.1180.9581.5380.590.39%992,201