Skip to main content
East West Bancorp, Inc. (EWBC)
NASDAQ: EWBC · Real-Time Price · USD
124.92
-0.06 (-0.05%)
At close: Apr 28, 2026, 4:00 PM EDT
124.92
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

East West Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026125.91126.50124.46124.92124.92-0.05%666,714
Apr 27, 2026123.39125.53123.36124.98124.981.88%920,723
Apr 24, 2026124.16124.63122.01122.67122.67-1.20%848,486
Apr 23, 2026122.57124.31121.60124.16124.161.70%1,049,234
Apr 22, 2026122.72124.84120.90122.09122.090.98%1,809,497
Apr 21, 2026119.03121.39118.69120.90120.901.52%2,244,648
Apr 20, 2026117.84119.56117.60119.09119.090.91%967,185
Apr 17, 2026117.55119.89117.09118.02118.021.82%810,344
Apr 16, 2026117.04117.54115.67115.91115.91-1.22%848,315
Apr 15, 2026118.18118.38116.50117.34117.34-0.47%655,113
Apr 14, 2026117.01118.81116.12117.89117.890.41%793,250
Apr 13, 2026115.47117.61114.41117.41117.411.61%734,141
Apr 10, 2026116.81117.00115.41115.55115.55-1.01%541,070
Apr 9, 2026114.26117.27113.84116.73116.731.86%856,885
Apr 8, 2026113.45116.00113.45114.60114.603.61%1,023,595
Apr 7, 2026111.45111.45109.70110.61110.610.60%941,526
Apr 6, 2026108.99110.23108.83109.95109.950.88%487,364
Apr 2, 2026107.34109.11106.08108.99108.99-0.31%899,799
Apr 1, 2026107.57110.11107.57109.33109.332.41%1,194,329
Mar 31, 2026105.68107.72104.68106.76106.762.84%1,083,407
Mar 30, 2026105.10105.14103.46103.81103.81-0.14%923,307
Mar 27, 2026105.84105.84103.58103.96103.96-2.04%792,560
Mar 26, 2026106.35106.82105.48106.13106.13-0.60%840,301
Mar 25, 2026106.73107.84105.68106.77106.770.93%837,343
Mar 24, 2026103.78106.85103.78105.79105.790.78%1,083,911
Mar 23, 2026106.64107.70104.89104.97104.971.39%1,365,207
Mar 20, 2026105.33105.60103.17103.53103.53-1.79%5,583,802
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%1,198,600
Mar 11, 2026106.75107.70104.61105.69105.69-1.82%981,705
Mar 10, 2026107.23109.62105.96107.65107.650.61%911,180
Mar 9, 2026104.64107.73102.27107.00107.000.64%1,540,142
Mar 6, 2026106.87106.87104.92106.32106.32-3.58%1,157,331
Mar 5, 2026110.32111.14108.85110.27110.27-1.18%749,976
Mar 4, 2026110.84111.91110.18111.59111.590.99%857,365
Mar 3, 2026107.96111.11107.27110.50110.50-0.37%1,113,871
Mar 2, 2026108.91112.09107.26110.91110.911.33%1,361,831
Feb 27, 2026113.72114.20108.59109.45109.45-6.05%1,413,962
Feb 26, 2026116.24118.20114.87116.50116.500.86%987,285
Feb 25, 2026115.95116.62115.09115.51115.510.91%919,850
Feb 24, 2026115.75116.30113.85114.47114.47-1.40%664,147
Feb 23, 2026121.17121.55114.59116.10116.10-4.29%957,095
Feb 20, 2026119.86121.61118.01121.31121.311.21%721,183
Feb 19, 2026121.05121.80118.12119.86119.86-1.46%1,012,968
Feb 18, 2026120.02122.86119.23121.64121.641.70%1,603,626
Feb 17, 2026118.36120.34117.83119.61119.611.51%892,065
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%837,632
Feb 10, 2026122.37123.49120.00120.54120.54-1.65%1,030,791
Feb 9, 2026122.61123.82121.69122.56122.560.05%779,172
Feb 6, 2026119.85123.22119.53122.50122.503.41%1,140,774
Feb 5, 2026117.57119.34116.05118.46118.460.68%1,162,282
Feb 4, 2026116.04119.20116.04117.66117.662.55%828,449
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