Skip to main content
East West Bancorp, Inc. (EWBC)
NASDAQ: EWBC · Real-Time Price · USD
110.27
-1.32 (-1.18%)
Mar 5, 2026, 4:00 PM EST - Market closed

East West Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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
Dec 15, 2025114.69115.44113.50113.62112.83-970,504
Dec 12, 2025115.17115.41112.63113.62112.83-1.04%561,031
Dec 11, 2025114.62116.50113.52114.81114.01-712,576
Dec 10, 2025110.07115.43109.04114.81114.014.74%862,331
Dec 9, 2025110.74112.23109.00109.61108.84-0.66%420,440
Dec 8, 2025110.46111.36109.59110.34109.570.01%519,759
Dec 5, 2025109.43110.47108.30110.33109.561.31%609,478
Dec 4, 2025108.37109.76108.11108.90108.14-0.04%469,621
Dec 3, 2025107.42109.71107.20108.94108.181.67%322,066
Dec 2, 2025108.05108.73107.02107.15106.40-0.36%509,918
Dec 1, 2025106.41108.68105.70107.54106.790.79%451,395
Nov 28, 2025106.52107.13106.21106.70105.950.09%189,204
Nov 26, 2025107.14107.79106.46106.60105.85-0.73%473,426
Nov 25, 2025104.97108.47103.94107.38106.632.98%441,913
Nov 24, 2025104.05105.30102.75104.27103.54-0.21%593,308
Nov 21, 2025101.50105.44101.50104.49103.763.49%437,128
Nov 20, 2025103.43104.75100.86100.97100.26-1.33%427,908
Nov 19, 2025101.13102.6899.43102.34101.621.73%398,073
Nov 18, 202599.24101.6598.76100.5999.891.08%504,956
Nov 17, 2025102.86103.5098.7299.5298.82-3.21%605,082
Nov 14, 2025102.24104.00101.54102.82102.10-0.90%455,397
Nov 13, 2025104.66105.90103.19103.75103.02-1.52%628,168
Nov 12, 2025105.16107.04104.74105.35104.610.31%614,826
Nov 11, 2025104.88105.74103.72105.02104.29-0.10%566,710
Nov 10, 2025104.02106.19103.63105.13104.401.21%1,163,112
Nov 7, 2025101.62104.02101.00103.87103.141.71%682,562
Nov 6, 2025100.81102.98100.22102.12101.411.42%1,135,976
Nov 5, 2025100.03101.9599.19100.6999.990.73%570,816
Nov 4, 202599.60101.0098.3099.9699.26-0.46%445,526
Nov 3, 2025100.48100.7898.08100.4299.72-1.16%623,994
Oct 31, 2025100.33102.1199.57101.60100.290.46%514,974
Oct 30, 2025100.02101.7299.83101.1399.831.30%666,499
Oct 29, 2025100.84102.3299.1199.8398.55-0.93%752,508
Oct 28, 2025102.70102.92100.42100.7799.47-1.95%617,575
Oct 27, 2025103.74103.74101.98102.77101.450.24%602,132
Oct 24, 2025102.72104.11102.35102.52101.200.54%765,296
Oct 23, 2025102.38103.00101.11101.97100.66-0.38%724,194
Oct 22, 2025101.40103.63100.38102.36101.043.59%1,859,609
Oct 21, 202597.8999.2897.5598.8197.540.50%1,414,994
Oct 20, 202596.7498.6796.0398.3297.062.44%663,912
Oct 17, 202595.4096.4993.7095.9894.751.77%1,464,237
Oct 16, 2025100.50100.7792.6794.3193.10-6.85%1,539,370
Oct 15, 2025103.66103.69100.44101.2499.94-2.18%605,415
Oct 14, 2025100.63104.2899.87103.50102.172.29%709,474
Oct 13, 2025101.70101.7099.57101.1899.881.92%794,687
Oct 10, 2025104.95106.2199.0599.2898.00-5.41%1,543,376