Skip to main content
logo
East West Bancorp, Inc. (EWBC)
NASDAQ: EWBC · Real-Time Price · USD
103.53
-1.89 (-1.79%)
At close: Mar 20, 2026, 4:00 PM EDT
104.16
+0.63 (0.61%)
After-hours: Mar 20, 2026, 5:39 PM EDT

East West Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026105.33105.60103.17103.53103.53-1.79%5,538,351
Mar 19, 2026103.21105.92102.75105.42105.421.33%1,362,792
Mar 18, 2026104.49105.37103.70104.04104.04-0.78%1,266,421
Mar 17, 2026104.73105.33104.14104.86104.861.51%984,586
Mar 16, 2026105.28105.34103.07103.30103.30-1.14%2,092,435
Mar 13, 2026106.41106.98104.28104.49104.49-1.19%816,843
Mar 12, 2026103.19106.15103.01105.75105.750.06%1,198,511
Mar 11, 2026106.75107.70104.61105.69105.69-1.82%953,477
Mar 10, 2026107.23109.62105.96107.65107.650.61%882,784
Mar 9, 2026104.64107.73102.27107.00107.000.64%1,511,417
Mar 6, 2026106.87106.87104.92106.32106.32-3.58%1,156,499
Mar 5, 2026110.32111.14108.85110.27110.27-1.18%733,939
Mar 4, 2026110.84111.91110.18111.59111.590.99%856,833
Mar 3, 2026107.96111.11107.27110.50110.50-0.37%1,113,870
Mar 2, 2026108.91112.09107.26110.91110.911.33%1,360,530
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