Skip to main content
logo
East West Bancorp, Inc. (EWBC)
NASDAQ: EWBC · Real-Time Price · USD
109.45
-7.05 (-6.05%)
At close: Feb 27, 2026, 4:00 PM EST
109.44
-0.01 (-0.01%)
After-hours: Feb 27, 2026, 7:35 PM EST

East West Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026113.72114.20108.59109.45109.45-6.05%1,413,669
Feb 26, 2026116.24118.20114.87116.50116.500.86%987,119
Feb 25, 2026115.95116.62115.09115.51115.510.91%919,550
Feb 24, 2026115.75116.30113.85114.47114.47-1.40%663,944
Feb 23, 2026121.17121.55114.59116.10116.10-4.29%957,086
Feb 20, 2026119.86121.61118.01121.31121.311.21%721,183
Feb 19, 2026121.05121.80118.12119.86119.86-1.46%1,012,821
Feb 18, 2026120.02122.86119.23121.64121.641.70%1,603,625
Feb 17, 2026118.36120.34117.83119.61119.611.51%892,053
Feb 13, 2026117.06118.62115.35117.83117.830.50%821,117
Feb 12, 2026119.47120.44114.38117.24117.24-1.56%842,937
Feb 11, 2026121.93123.51118.67119.10119.10-1.19%837,532
Feb 10, 2026122.37123.49120.00120.54120.54-1.65%1,025,908
Feb 9, 2026122.61123.82121.69122.56122.560.05%777,935
Feb 6, 2026119.85123.22119.53122.50122.503.41%1,140,774
Feb 5, 2026117.57119.34116.05118.46118.460.68%1,162,257
Feb 4, 2026116.04119.20116.04117.66117.662.55%828,429
Feb 3, 2026114.62117.10113.35114.73114.730.09%983,644
Feb 2, 2026113.41115.55112.93114.63114.630.17%821,706
Jan 30, 2026114.22115.46113.67114.44113.640.02%1,273,855
Jan 29, 2026114.66116.07113.50114.42113.620.31%1,291,262
Jan 28, 2026113.29115.55112.72114.07113.270.59%1,010,089
Jan 27, 2026113.69114.17112.02113.40112.61-0.11%1,415,387
Jan 26, 2026111.10114.11111.06113.52112.731.95%2,010,033
Jan 23, 2026117.61117.61110.76111.35110.57-3.43%2,011,025
Jan 22, 2026116.50117.84115.01115.30114.49-0.17%1,687,453
Jan 21, 2026112.98116.45112.06115.50114.693.13%2,625,593
Jan 20, 2026113.23115.47111.96112.00111.22-2.80%1,445,498
Jan 16, 2026115.61116.02114.70115.23114.42-0.47%1,868,744
Jan 15, 2026115.11117.33114.94115.77114.961.14%988,472
Jan 14, 2026114.29115.75113.68114.46113.660.01%1,189,428
Jan 13, 2026115.91116.63114.37114.45113.65-0.52%613,457
Jan 12, 2026116.20116.66114.82115.05114.25-2.04%1,202,792
Jan 9, 2026118.68119.73116.91117.45116.63-1.17%504,429
Jan 8, 2026116.48119.68116.01118.84118.012.03%618,123
Jan 7, 2026117.79117.96116.05116.48115.67-1.03%636,008
Jan 6, 2026116.50117.72115.52117.69116.871.15%628,802
Jan 5, 2026114.72118.55114.72116.35115.541.12%903,372
Jan 2, 2026112.41115.51111.79115.06114.262.38%532,320
Dec 31, 2025114.13114.78112.34112.39111.60-1.47%548,570
Dec 30, 2025114.82114.82113.32114.07113.27-0.65%353,143
Dec 29, 2025116.12116.15114.45114.82114.02-1.03%492,936
Dec 26, 2025115.32116.10115.19116.01115.200.55%313,521
Dec 24, 2025115.96116.49115.18115.37114.56-0.17%312,915
Dec 23, 2025115.70115.98115.01115.57114.76-0.11%494,418
Dec 22, 2025114.25116.13114.01115.70114.891.88%669,702
Dec 19, 2025115.38116.17113.07113.56112.77-1.44%3,069,745
Dec 18, 2025115.28117.00114.15115.22114.410.49%923,478
Dec 17, 2025114.62116.18114.22114.66113.860.17%671,631
Dec 16, 2025114.27115.21113.54114.47113.670.75%785,803