Skip to main content
logo
East West Bancorp, Inc. (EWBC)
NASDAQ: EWBC · Real-Time Price · USD
115.23
-0.54 (-0.47%)
At close: Jan 16, 2026, 4:00 PM EST
116.51
+1.28 (1.11%)
After-hours: Jan 16, 2026, 7:45 PM EST

East West Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 2026115.61116.02114.70115.23115.23-0.47%1,853,123
Jan 15, 2026115.11117.33114.94115.77115.771.14%988,388
Jan 14, 2026114.29115.75113.68114.46114.460.01%1,189,428
Jan 13, 2026115.91116.63114.37114.45114.45-0.52%613,452
Jan 12, 2026116.20116.66114.82115.05115.05-2.04%1,202,653
Jan 9, 2026118.68119.73116.91117.45117.45-1.17%504,426
Jan 8, 2026116.48119.68116.01118.84118.842.03%618,080
Jan 7, 2026117.79117.96116.05116.48116.48-1.03%636,008
Jan 6, 2026116.50117.72115.52117.69117.691.15%628,754
Jan 5, 2026114.72118.55114.72116.35116.351.12%903,341
Jan 2, 2026112.41115.51111.79115.06115.062.38%532,320
Dec 31, 2025114.13114.78112.34112.39112.39-1.47%543,803
Dec 30, 2025114.82114.82113.32114.07114.07-0.65%347,252
Dec 29, 2025116.12116.15114.45114.82114.82-1.03%491,883
Dec 26, 2025115.32116.10115.19116.01116.010.55%313,521
Dec 24, 2025115.96116.49115.18115.37115.37-0.17%312,915
Dec 23, 2025115.70115.98115.01115.57115.57-0.11%493,023
Dec 22, 2025114.25116.13114.01115.70115.701.88%669,699
Dec 19, 2025115.38116.17113.07113.56113.56-1.44%3,048,321
Dec 18, 2025115.28117.00114.15115.22115.220.49%781,073
Dec 17, 2025114.62116.18114.22114.66114.660.17%670,945
Dec 16, 2025114.27115.21113.54114.47114.470.75%785,803
Dec 15, 2025114.69115.44113.50113.62113.62-970,504
Dec 12, 2025115.17115.41112.63113.62113.62-1.04%561,031
Dec 11, 2025114.62116.50113.52114.81114.81-712,576
Dec 10, 2025110.07115.43109.04114.81114.814.74%862,331
Dec 9, 2025110.74112.23109.00109.61109.61-0.66%420,440
Dec 8, 2025110.46111.36109.59110.34110.340.01%519,759
Dec 5, 2025109.43110.47108.30110.33110.331.31%609,478
Dec 4, 2025108.37109.76108.11108.90108.90-0.04%469,621
Dec 3, 2025107.42109.71107.20108.94108.941.67%322,066
Dec 2, 2025108.05108.73107.02107.15107.15-0.36%509,918
Dec 1, 2025106.41108.68105.70107.54107.540.79%451,395
Nov 28, 2025106.52107.13106.21106.70106.700.09%189,204
Nov 26, 2025107.14107.79106.46106.60106.60-0.73%473,426
Nov 25, 2025104.97108.47103.94107.38107.382.98%441,913
Nov 24, 2025104.05105.30102.75104.27104.27-0.21%593,308
Nov 21, 2025101.50105.44101.50104.49104.493.49%437,128
Nov 20, 2025103.43104.75100.86100.97100.97-1.33%427,908
Nov 19, 2025101.13102.6899.43102.34102.341.73%398,073
Nov 18, 202599.24101.6598.76100.59100.591.08%504,956
Nov 17, 2025102.86103.5098.7299.5299.52-3.21%605,082
Nov 14, 2025102.24104.00101.54102.82102.82-0.90%455,397
Nov 13, 2025104.66105.90103.19103.75103.75-1.52%628,168
Nov 12, 2025105.16107.04104.74105.35105.350.31%614,826
Nov 11, 2025104.88105.74103.72105.02105.02-0.10%566,710
Nov 10, 2025104.02106.19103.63105.13105.131.21%1,163,112
Nov 7, 2025101.62104.02101.00103.87103.871.71%682,562
Nov 6, 2025100.81102.98100.22102.12102.121.42%1,135,976
Nov 5, 2025100.03101.9599.19100.69100.690.73%570,816