East West Banking Corporation (PSE:EW)
Philippines
· Delayed Price · Currency is PHP 14.02
+0.06 (0.43%)
Last updated: Apr 29, 2026, 11:50 AM PST
East West Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.04 | 14.04 | 14.00 | 14.00 | - | -0.28% | 4,500 |
| Apr 28, 2026 | 14.08 | 14.16 | 13.90 | 14.04 | 14.04 | -0.28% | 620,500 |
| Apr 27, 2026 | 14.00 | 14.30 | 14.00 | 14.08 | 14.08 | 0.57% | 1,013,700 |
| Apr 24, 2026 | 14.10 | 14.22 | 13.96 | 14.00 | 14.00 | - | 1,484,400 |
| Apr 23, 2026 | 13.52 | 14.16 | 13.52 | 14.00 | 14.00 | 3.70% | 842,600 |
| Apr 22, 2026 | 13.48 | 13.58 | 13.22 | 13.50 | 13.50 | 0.15% | 705,600 |
| Apr 21, 2026 | 13.26 | 13.56 | 13.26 | 13.48 | 13.48 | 0.15% | 942,100 |
| Apr 20, 2026 | 13.40 | 13.50 | 13.16 | 13.46 | 13.46 | 0.45% | 1,034,600 |
| Apr 17, 2026 | 13.42 | 13.48 | 13.38 | 13.40 | 13.40 | -0.15% | 946,700 |
| Apr 16, 2026 | 13.50 | 13.50 | 13.30 | 13.42 | 13.42 | -0.45% | 175,500 |
| Apr 15, 2026 | 13.38 | 13.50 | 13.38 | 13.48 | 13.48 | 0.75% | 76,500 |
| Apr 14, 2026 | 13.32 | 13.46 | 13.32 | 13.38 | 13.38 | 0.45% | 57,500 |
| Apr 13, 2026 | 13.00 | 13.34 | 13.00 | 13.32 | 13.32 | 1.68% | 195,800 |
| Apr 10, 2026 | 13.00 | 13.12 | 13.00 | 13.10 | 13.10 | 0.31% | 155,500 |
| Apr 8, 2026 | 13.16 | 13.16 | 13.00 | 13.06 | 13.06 | 0.46% | 48,000 |
| Apr 7, 2026 | 13.00 | 13.02 | 12.98 | 13.00 | 13.00 | - | 258,300 |
| Apr 6, 2026 | 13.00 | 13.16 | 12.94 | 13.00 | 13.00 | - | 69,300 |
| Apr 1, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - | 67,700 |
| Mar 31, 2026 | 12.78 | 13.16 | 12.78 | 13.00 | 13.00 | 1.72% | 32,200 |
| Mar 30, 2026 | 12.82 | 12.84 | 12.76 | 12.78 | 12.78 | -0.31% | 274,000 |
| Mar 27, 2026 | 12.82 | 13.00 | 12.82 | 12.82 | 12.82 | - | 38,800 |
| Mar 26, 2026 | 12.96 | 12.98 | 12.82 | 12.82 | 12.82 | -1.08% | 270,400 |
| Mar 25, 2026 | 12.94 | 13.14 | 12.94 | 12.96 | 12.96 | -0.31% | 360,200 |
| Mar 24, 2026 | 12.78 | 13.00 | 12.78 | 13.00 | 13.00 | 1.72% | 126,300 |
| Mar 23, 2026 | 13.08 | 13.08 | 12.78 | 12.78 | 12.78 | -1.99% | 280,300 |
| Mar 19, 2026 | 13.00 | 13.16 | 13.00 | 13.04 | 13.04 | 0.31% | 143,400 |
| Mar 18, 2026 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | -0.31% | 213,700 |
| Mar 17, 2026 | 12.84 | 13.04 | 12.84 | 13.04 | 13.04 | 1.09% | 104,900 |
| Mar 16, 2026 | 13.08 | 13.08 | 12.86 | 12.90 | 12.90 | -1.38% | 89,300 |
| Mar 13, 2026 | 12.92 | 13.08 | 12.92 | 13.08 | 13.08 | 0.77% | 286,200 |
| Mar 12, 2026 | 13.00 | 13.10 | 12.94 | 12.98 | 12.98 | -0.46% | 492,400 |
| Mar 11, 2026 | 13.04 | 13.10 | 12.94 | 13.04 | 13.04 | - | 461,200 |
| Mar 10, 2026 | 12.94 | 13.20 | 12.94 | 13.04 | 13.04 | 0.93% | 318,600 |
| Mar 9, 2026 | 13.14 | 13.20 | 12.82 | 12.92 | 12.92 | -1.37% | 1,453,900 |
| Mar 6, 2026 | 13.04 | 13.20 | 12.98 | 13.10 | 13.10 | 0.46% | 401,000 |
| Mar 5, 2026 | 12.82 | 13.20 | 12.80 | 13.04 | 13.04 | 0.31% | 725,200 |
| Mar 4, 2026 | 13.22 | 13.40 | 12.42 | 13.00 | 13.00 | -1.52% | 921,900 |
| Mar 3, 2026 | 13.18 | 13.42 | 13.16 | 13.20 | 13.20 | 0.15% | 170,800 |
| Mar 2, 2026 | 13.10 | 13.44 | 13.00 | 13.18 | 13.18 | -2.08% | 178,500 |
| Feb 27, 2026 | 13.30 | 13.50 | 13.16 | 13.46 | 13.46 | 1.20% | 869,100 |
| Feb 26, 2026 | 13.30 | 13.74 | 13.26 | 13.30 | 13.30 | - | 644,700 |
| Feb 25, 2026 | 13.12 | 13.42 | 13.12 | 13.30 | 13.30 | -0.75% | 435,800 |
| Feb 24, 2026 | 13.26 | 13.40 | 13.02 | 13.40 | 13.40 | 1.06% | 518,700 |
| Feb 23, 2026 | 13.24 | 13.50 | 12.86 | 13.26 | 13.26 | 0.15% | 1,473,300 |
| Feb 20, 2026 | 13.00 | 13.26 | 12.84 | 13.24 | 13.24 | 4.09% | 1,478,500 |
| Feb 19, 2026 | 12.48 | 12.76 | 12.28 | 12.72 | 12.72 | 1.44% | 1,042,600 |
| Feb 18, 2026 | 12.60 | 12.60 | 12.24 | 12.54 | 12.54 | -0.63% | 80,000 |
| Feb 16, 2026 | 12.60 | 12.66 | 12.50 | 12.62 | 12.62 | 0.16% | 147,400 |
| Feb 13, 2026 | 12.40 | 12.68 | 12.40 | 12.60 | 12.60 | 1.61% | 334,000 |
| Feb 12, 2026 | 12.56 | 12.56 | 12.24 | 12.40 | 12.40 | -0.80% | 32,900 |
| Feb 11, 2026 | 12.50 | 12.50 | 12.38 | 12.50 | 12.50 | - | 82,800 |
| Feb 10, 2026 | 12.20 | 12.60 | 12.20 | 12.50 | 12.50 | 1.13% | 72,300 |
| Feb 9, 2026 | 12.20 | 12.50 | 12.18 | 12.36 | 12.36 | 1.31% | 66,800 |
| Feb 6, 2026 | 12.46 | 12.46 | 12.20 | 12.20 | 12.20 | -2.09% | 93,100 |
| Feb 5, 2026 | 12.56 | 12.56 | 12.40 | 12.46 | 12.46 | -0.80% | 84,900 |
| Feb 4, 2026 | 12.58 | 12.78 | 12.56 | 12.56 | 12.56 | 0.48% | 240,700 |
| Feb 3, 2026 | 12.36 | 12.54 | 12.30 | 12.50 | 12.50 | 1.13% | 545,700 |
| Feb 2, 2026 | 12.34 | 12.44 | 12.30 | 12.36 | 12.36 | 0.16% | 182,200 |
| Jan 30, 2026 | 12.24 | 12.34 | 12.22 | 12.34 | 12.34 | 0.65% | 172,100 |
| Jan 29, 2026 | 12.24 | 12.30 | 12.24 | 12.26 | 12.26 | 0.16% | 34,000 |
| Jan 28, 2026 | 12.22 | 12.28 | 12.20 | 12.24 | 12.24 | 0.16% | 132,300 |
| Jan 27, 2026 | 12.22 | 12.28 | 12.16 | 12.22 | 12.22 | - | 93,500 |
| Jan 26, 2026 | 12.18 | 12.24 | 12.02 | 12.22 | 12.22 | 0.49% | 77,700 |
| Jan 23, 2026 | 12.22 | 12.24 | 12.16 | 12.16 | 12.16 | -0.65% | 20,200 |
| Jan 22, 2026 | 12.30 | 12.38 | 12.24 | 12.24 | 12.24 | -0.16% | 14,400 |
| Jan 21, 2026 | 12.20 | 12.26 | 12.10 | 12.26 | 12.26 | 0.16% | 339,600 |
| Jan 20, 2026 | 12.38 | 12.38 | 12.00 | 12.24 | 12.24 | -1.13% | 557,300 |
| Jan 19, 2026 | 12.20 | 12.38 | 12.20 | 12.38 | 12.38 | 0.65% | 40,100 |
| Jan 16, 2026 | 12.24 | 12.38 | 12.22 | 12.30 | 12.30 | 0.16% | 175,600 |
| Jan 15, 2026 | 12.40 | 12.40 | 12.22 | 12.28 | 12.28 | -1.13% | 129,700 |
| Jan 14, 2026 | 12.34 | 12.44 | 12.32 | 12.42 | 12.42 | 0.65% | 102,000 |
| Jan 13, 2026 | 12.24 | 12.40 | 12.24 | 12.34 | 12.34 | 0.82% | 194,300 |
| Jan 12, 2026 | 12.10 | 12.40 | 12.10 | 12.24 | 12.24 | -0.49% | 67,500 |
| Jan 9, 2026 | 12.30 | 12.38 | 12.00 | 12.30 | 12.30 | -0.65% | 110,600 |
| Jan 8, 2026 | 12.00 | 12.68 | 12.00 | 12.38 | 12.38 | 3.17% | 559,600 |
| Jan 7, 2026 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | 0.84% | 433,800 |
| Jan 6, 2026 | 11.86 | 11.96 | 11.86 | 11.90 | 11.90 | 0.68% | 131,100 |
| Jan 5, 2026 | 11.60 | 11.84 | 11.60 | 11.82 | 11.82 | 1.55% | 141,300 |
| Jan 2, 2026 | 11.60 | 11.66 | 11.50 | 11.64 | 11.64 | 0.34% | 84,000 |
| Dec 29, 2025 | 11.52 | 11.60 | 11.50 | 11.60 | 11.60 | 1.58% | 71,800 |
| Dec 26, 2025 | 11.46 | 11.50 | 11.36 | 11.42 | 11.42 | -0.35% | 1,217,900 |
| Dec 23, 2025 | 11.42 | 11.46 | 11.40 | 11.46 | 11.46 | 0.35% | 1,250,300 |
| Dec 22, 2025 | 11.40 | 11.50 | 11.40 | 11.42 | 11.42 | 0.18% | 332,800 |
| Dec 19, 2025 | 11.44 | 11.44 | 11.40 | 11.40 | 11.40 | -0.18% | 140,800 |
| Dec 18, 2025 | 11.46 | 11.60 | 11.40 | 11.42 | 11.42 | -0.35% | 349,900 |
| Dec 17, 2025 | 11.46 | 11.60 | 11.40 | 11.46 | 11.46 | - | 236,000 |
| Dec 16, 2025 | 11.46 | 11.60 | 11.46 | 11.46 | 11.46 | 0.53% | 190,600 |
| Dec 15, 2025 | 11.56 | 11.64 | 11.40 | 11.40 | 11.40 | -1.38% | 177,600 |
| Dec 12, 2025 | 11.50 | 11.56 | 11.40 | 11.56 | 11.56 | 0.52% | 37,600 |
| Dec 11, 2025 | 11.50 | 11.56 | 11.50 | 11.50 | 11.50 | 0.88% | 6,500 |
| Dec 10, 2025 | 11.34 | 11.60 | 11.34 | 11.40 | 11.40 | 0.53% | 145,700 |
| Dec 9, 2025 | 11.56 | 11.56 | 11.28 | 11.34 | 11.34 | -1.90% | 129,500 |
| Dec 5, 2025 | 11.52 | 11.56 | 11.48 | 11.56 | 11.56 | 0.35% | 96,200 |
| Dec 4, 2025 | 11.52 | 11.60 | 11.50 | 11.52 | 11.52 | - | 105,100 |
| Dec 3, 2025 | 11.60 | 11.70 | 11.52 | 11.52 | 11.52 | -0.52% | 108,600 |
| Dec 2, 2025 | 11.54 | 11.58 | 11.46 | 11.58 | 11.58 | 0.35% | 48,100 |
| Dec 1, 2025 | 11.48 | 11.56 | 11.48 | 11.54 | 11.54 | 0.52% | 170,200 |
| Nov 28, 2025 | 11.40 | 11.48 | 11.32 | 11.48 | 11.48 | -0.17% | 145,700 |
| Nov 27, 2025 | 11.50 | 11.62 | 11.40 | 11.50 | 11.50 | -0.17% | 39,300 |
| Nov 26, 2025 | 11.54 | 11.66 | 11.52 | 11.52 | 11.52 | -0.17% | 305,400 |