Skip to main content
East West Bancorp, Inc. (EWBC)
NASDAQ: EWBC · Real-Time Price · USD
100.80
+1.31 (1.32%)
Jan 17, 2025, 4:00 PM EST - Market closed

East West Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025100.19101.0999.83100.80100.801.32%612,509
Jan 16, 202599.68100.4998.1699.4999.49-1.03%762,886
Jan 15, 2025101.56101.6699.69100.53100.532.05%1,032,493
Jan 14, 202596.7499.0096.2498.5198.513.03%1,027,672
Jan 13, 202592.8495.7192.8495.6195.612.25%813,170
Jan 10, 202594.0694.2591.2593.5193.51-1.93%1,004,173
Jan 8, 202594.9195.6393.9995.3595.35-0.22%559,701
Jan 7, 202597.2797.8394.6595.5695.56-1.42%792,339
Jan 6, 202596.2398.4495.6896.9496.941.52%708,064
Jan 3, 202594.5995.6593.0095.4995.491.08%670,555
Jan 2, 202596.3796.7094.1394.4794.47-1.35%539,438
Dec 31, 202496.9997.0595.6595.7695.76-0.54%609,930
Dec 30, 202496.1296.9495.0896.2896.28-0.41%472,734
Dec 27, 202496.5897.3395.8196.6896.68-0.51%690,714
Dec 26, 202496.5897.4995.7597.1897.180.55%847,239
Dec 24, 202496.9997.2695.6296.6596.650.36%348,024
Dec 23, 202495.7796.3895.0896.3096.300.41%808,642
Dec 20, 202494.0296.9294.0195.9195.911.10%3,726,588
Dec 19, 202496.6597.2594.4394.8794.87-0.24%1,388,578
Dec 18, 2024100.88100.8894.9095.1095.10-5.07%1,051,768
Dec 17, 2024101.11101.4899.30100.18100.18-1.76%1,247,582
Dec 16, 2024101.59102.04100.70101.97101.970.38%1,304,486
Dec 13, 2024103.57103.59101.27101.58101.58-1.48%759,475
Dec 12, 2024105.22105.69102.91103.11103.11-1.92%925,717
Dec 11, 2024104.99105.97104.10105.13105.131.47%724,489
Dec 10, 2024103.72104.51101.88103.61103.610.75%631,411
Dec 9, 2024105.35105.86102.53102.84102.84-2.36%881,200
Dec 6, 2024106.33106.69104.68105.33105.33-0.51%815,505
Dec 5, 2024107.01107.88105.74105.87105.87-0.65%572,052
Dec 4, 2024107.01107.24104.88106.56106.56-0.42%717,827
Dec 3, 2024108.32108.54106.90107.01107.01-0.92%937,540
Dec 2, 2024110.14110.58107.91108.00108.00-1.53%694,291
Nov 29, 2024110.88111.20108.66109.68109.68-0.34%309,404
Nov 27, 2024110.80111.97109.57110.05110.050.18%527,088
Nov 26, 2024110.85111.21109.46109.85109.85-1.24%613,819
Nov 25, 2024111.20113.95111.19111.23111.231.04%1,017,737
Nov 22, 2024106.73110.31106.73110.08110.083.04%886,483
Nov 21, 2024106.29108.50105.96106.83106.831.26%724,037
Nov 20, 2024104.04105.82103.11105.50105.501.22%767,647
Nov 19, 2024101.93104.48101.93104.23104.230.38%586,824
Nov 18, 2024103.88104.42103.27103.84103.840.48%802,688
Nov 15, 2024104.73105.00102.57103.34103.34-0.22%974,424
Nov 14, 2024104.00105.23103.18103.57103.57-0.26%688,390
Nov 13, 2024107.00107.68103.75103.84103.84-2.70%900,165
Nov 12, 2024105.13107.19104.73106.72106.720.70%709,301
Nov 11, 2024103.59107.10103.03105.98105.984.02%985,867
Nov 8, 2024102.00103.24101.30101.88101.880.19%1,033,513
Nov 7, 2024105.94106.36101.37101.69101.69-5.10%1,703,529
Nov 6, 2024103.58107.33103.32107.16107.169.64%2,444,348
Nov 5, 202497.0198.0696.6597.7497.741.32%410,232
Nov 4, 202497.0697.1394.5796.4696.46-0.91%558,224
Nov 1, 202497.9799.0596.9997.3596.80-0.14%683,356
Oct 31, 202499.0399.5097.3997.4996.94-1.36%810,582
Oct 30, 202498.18101.3198.1098.8398.270.36%828,418
Oct 29, 202498.6599.5598.0898.4897.92-0.36%748,824
Oct 28, 202496.1599.2995.8198.8498.283.93%1,125,652
Oct 25, 202497.5097.6394.2995.1094.56-2.15%835,862
Oct 24, 202496.0697.4094.5897.1996.641.63%968,470
Oct 23, 202495.9798.9594.7095.6395.095.81%2,446,018
Oct 22, 202489.2890.6188.2990.3889.871.46%928,419
Oct 21, 202492.0292.5088.9689.0888.58-2.99%906,950
Oct 18, 202492.4593.0791.6391.8391.31-1.33%998,940
Oct 17, 202491.7393.3091.0093.0792.541.54%662,037
Oct 16, 202491.1592.4390.7291.6691.141.70%601,241
Oct 15, 202489.6492.6888.9890.1389.620.93%915,052
Oct 14, 202488.5089.4987.5089.3088.791.10%663,803
Oct 11, 202485.7988.4485.6888.3387.833.78%765,195
Oct 10, 202484.7685.4784.2485.1184.63-0.19%646,438
Oct 9, 202482.9885.6082.9885.2784.792.59%806,248
Oct 8, 202483.4384.4183.0083.1282.65-0.13%553,635
Oct 7, 202482.5783.5482.5783.2382.760.37%689,609
Oct 4, 202482.2483.4281.5982.9282.452.43%700,129
Oct 3, 202480.3281.3179.5080.9580.490.42%616,976
Oct 2, 202479.8480.8779.5080.6180.150.71%909,530
Oct 1, 202482.3482.3479.3280.0479.59-3.26%533,800
Sep 30, 202481.6783.4780.9982.7482.271.48%700,450
Sep 27, 202481.7482.1180.9581.5381.070.39%992,201
Sep 26, 202481.2581.7080.5481.2180.751.61%713,236
Sep 25, 202481.1981.5079.8079.9279.47-1.72%459,844
Sep 24, 202482.5383.2081.1881.3280.86-1.31%481,965
Sep 23, 202482.7083.1081.5182.4081.93-0.21%507,277
Sep 20, 202483.0683.1682.1982.5782.10-0.78%1,758,614
Sep 19, 202482.8083.6581.3783.2282.752.40%652,043
Sep 18, 202481.2483.8280.4581.2780.81-0.01%519,996
Sep 17, 202480.4182.3580.2881.2880.821.61%520,134
Sep 16, 202479.6580.9879.1679.9979.540.62%671,051
Sep 13, 202479.0779.8378.5779.5079.051.82%755,560
Sep 12, 202478.5978.6577.5378.0877.64-0.26%515,625
Sep 11, 202479.0279.0276.3278.2877.84-1.32%630,291
Sep 10, 202480.5480.5477.6079.3378.88-1.01%483,457
Sep 9, 202479.4580.8178.6280.1479.691.79%688,283
Sep 6, 202480.8581.3278.4778.7378.28-2.28%563,719
Sep 5, 202482.3382.3380.1180.5780.11-1.27%431,157
Sep 4, 202482.6683.1680.8481.6181.15-1.45%734,162
Sep 3, 202483.3084.3482.2482.8182.34-1.50%424,317
Aug 30, 202483.6284.2282.5184.0783.590.96%418,611
Aug 29, 202483.4483.9582.1383.2782.800.35%408,006
Aug 28, 202481.7783.5981.7782.9882.511.22%526,407
Aug 27, 202482.3482.3981.2081.9881.52-0.77%631,849
Aug 26, 202485.2685.2682.5382.6282.15-2.44%784,066