Skip to main content
East West Bancorp, Inc. (EWBC)
NASDAQ: EWBC · Real-Time Price · USD
129.47
-0.77 (-0.59%)
At close: Jun 26, 2026, 4:00 PM EDT
130.64
+1.17 (0.91%)
After-hours: Jun 26, 2026, 5:46 PM EDT

East West Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026130.69130.78128.94129.47129.47-0.59%1,287,537
Jun 25, 2026131.17131.80129.61130.24130.24-0.34%839,879
Jun 24, 2026131.04132.23130.64130.69130.69-0.15%1,023,873
Jun 23, 2026125.38131.28125.38130.89130.891.36%893,925
Jun 22, 2026127.57129.34126.91129.13129.131.83%1,061,011
Jun 18, 2026128.20129.21126.18126.81126.81-0.35%3,388,759
Jun 17, 2026130.40131.47125.18127.26127.26-2.56%1,874,971
Jun 16, 2026132.56133.71130.25130.61130.61-0.54%1,057,384
Jun 15, 2026136.00136.00131.00131.32131.32-0.99%965,053
Jun 12, 2026130.87132.88130.24132.63132.631.88%1,000,595
Jun 11, 2026129.03130.54127.93130.18130.181.63%762,615
Jun 10, 2026128.45130.42127.66128.09128.09-0.44%638,890
Jun 9, 2026127.34130.10127.14128.66128.661.90%849,778
Jun 8, 2026126.24127.54126.00126.26126.260.25%701,345
Jun 5, 2026125.66126.80124.70125.94125.940.58%781,864
Jun 4, 2026122.79125.50121.59125.21125.213.35%629,597
Jun 3, 2026121.97122.58120.34121.15121.15-0.66%793,588
Jun 2, 2026120.60122.16120.06121.95121.951.06%709,475
Jun 1, 2026121.42121.67119.49120.67120.67-1.53%670,505
May 29, 2026122.85123.97121.88122.54122.54-0.41%804,093
May 28, 2026123.05123.64121.77123.05123.05-0.35%698,073
May 27, 2026124.98125.56123.17123.48123.48-0.98%594,753
May 26, 2026124.13125.74123.30124.70124.701.28%801,043
May 22, 2026123.00124.06122.59123.12123.120.10%818,437
May 21, 2026122.67123.69120.78123.00123.00-0.24%500,631
May 20, 2026121.48123.75119.86123.29123.291.94%747,542
May 19, 2026120.58121.30119.37120.94120.94-0.09%868,689
May 18, 2026119.93121.35119.86121.05121.051.37%754,254
May 15, 2026120.35120.43117.94119.41119.41-0.89%919,444
May 14, 2026119.47121.37119.47120.48120.481.21%898,422
May 13, 2026120.75121.32118.85119.04119.04-1.55%837,799
May 12, 2026122.14122.14119.18120.91120.91-0.82%1,016,501
May 11, 2026123.50123.97121.30121.91121.91-0.88%1,028,177
May 8, 2026122.74123.04121.68122.99122.990.87%723,152
May 7, 2026125.22125.31121.53121.93121.93-2.63%1,217,073
May 6, 2026125.12126.19124.52125.22125.221.35%780,875
May 5, 2026123.74124.53123.24123.55123.550.11%720,300
May 4, 2026124.17125.15123.00123.42123.42-1.28%586,864
May 1, 2026126.15127.52125.13125.82125.02-0.51%914,587
Apr 30, 2026124.03127.00123.96126.47125.671.42%911,328
Apr 29, 2026124.70125.59123.64124.70123.91-0.18%1,130,747
Apr 28, 2026125.91126.50124.46124.92124.13-0.05%666,714
Apr 27, 2026123.39125.53123.36124.98124.191.88%920,754
Apr 24, 2026124.16124.63122.01122.67121.89-1.20%886,604
Apr 23, 2026122.57124.31121.60124.16123.371.70%1,049,589
Apr 22, 2026122.72124.84120.90122.09121.310.98%1,809,677
Apr 21, 2026119.03121.39118.69120.90120.131.52%2,255,819
Apr 20, 2026117.84119.56117.60119.09118.330.91%967,185
Apr 17, 2026117.55119.89117.09118.02117.271.82%810,453
Apr 16, 2026117.04117.54115.67115.91115.17-1.22%848,315
Apr 15, 2026118.18118.38116.50117.34116.59-0.47%655,585
Apr 14, 2026117.01118.81116.12117.89117.140.41%793,423
Apr 13, 2026115.47117.61114.41117.41116.661.61%734,188
Apr 10, 2026116.81117.00115.41115.55114.82-1.01%541,070
Apr 9, 2026114.26117.27113.84116.73115.991.86%856,885
Apr 8, 2026113.45116.00113.45114.60113.873.61%1,023,595
Apr 7, 2026111.45111.45109.70110.61109.910.60%941,526
Apr 6, 2026108.99110.23108.83109.95109.250.88%487,364
Apr 2, 2026107.34109.11106.08108.99108.30-0.31%899,799
Apr 1, 2026107.57110.11107.57109.33108.632.41%1,194,329
Mar 31, 2026105.68107.72104.68106.76106.082.84%1,083,407
Mar 30, 2026105.10105.14103.46103.81103.15-0.14%923,307
Mar 27, 2026105.84105.84103.58103.96103.30-2.04%792,560
Mar 26, 2026106.35106.82105.48106.13105.46-0.60%840,301
Mar 25, 2026106.73107.84105.68106.77106.090.93%837,343
Mar 24, 2026103.78106.85103.78105.79105.120.78%1,083,911
Mar 23, 2026106.64107.70104.89104.97104.301.39%1,365,207
Mar 20, 2026105.33105.60103.17103.53102.87-1.79%5,583,802
Mar 19, 2026103.21105.92102.75105.42104.751.33%1,362,792
Mar 18, 2026104.49105.37103.70104.04103.38-0.78%1,266,421
Mar 17, 2026104.73105.33104.14104.86104.191.51%984,586
Mar 16, 2026105.28105.34103.07103.30102.64-1.14%2,092,435
Mar 13, 2026106.41106.98104.28104.49103.83-1.19%816,843
Mar 12, 2026103.19106.15103.01105.75105.080.06%1,198,600
Mar 11, 2026106.75107.70104.61105.69105.02-1.82%981,705
Mar 10, 2026107.23109.62105.96107.65106.970.61%911,180
Mar 9, 2026104.64107.73102.27107.00106.320.64%1,540,142
Mar 6, 2026106.87106.87104.92106.32105.64-3.58%1,157,331
Mar 5, 2026110.32111.14108.85110.27109.57-1.18%749,976
Mar 4, 2026110.84111.91110.18111.59110.880.99%857,365
Mar 3, 2026107.96111.11107.27110.50109.80-0.37%1,113,871
Mar 2, 2026108.91112.09107.26110.91110.201.33%1,361,831
Feb 27, 2026113.72114.20108.59109.45108.75-6.05%1,413,962
Feb 26, 2026116.24118.20114.87116.50115.760.86%987,285
Feb 25, 2026115.95116.62115.09115.51114.780.91%919,850
Feb 24, 2026115.75116.30113.85114.47113.74-1.40%664,147
Feb 23, 2026121.17121.55114.59116.10115.36-4.29%957,095
Feb 20, 2026119.86121.61118.01121.31120.541.21%721,183
Feb 19, 2026121.05121.80118.12119.86119.10-1.46%1,012,968
Feb 18, 2026120.02122.86119.23121.64120.871.70%1,603,626
Feb 17, 2026118.36120.34117.83119.61118.851.51%892,065
Feb 13, 2026117.06118.62115.35117.83117.080.50%821,117
Feb 12, 2026119.47120.44114.38117.24116.49-1.56%842,937
Feb 11, 2026121.93123.51118.67119.10118.34-1.19%837,632
Feb 10, 2026122.37123.49120.00120.54119.77-1.65%1,030,791
Feb 9, 2026122.61123.82121.69122.56121.780.05%779,172
Feb 6, 2026119.85123.22119.53122.50121.723.41%1,140,774
Feb 5, 2026117.57119.34116.05118.46117.710.68%1,162,282
Feb 4, 2026116.04119.20116.04117.66116.912.55%828,449
Feb 3, 2026114.62117.10113.35114.73114.000.09%983,644