Skip to main content
East West Bancorp, Inc. (EWBC)
NASDAQ: EWBC · Real-Time Price · USD
102.88
+0.71 (0.69%)
At close: Aug 13, 2025, 4:00 PM
100.90
-1.98 (-1.92%)
After-hours: Aug 13, 2025, 6:34 PM EDT

East West Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025102.81103.25101.91102.88102.880.69%560,598
Aug 12, 202599.77102.3599.52102.17102.173.34%454,880
Aug 11, 202599.1199.7998.4698.8798.87-0.24%907,383
Aug 8, 202598.6599.7597.5799.1199.111.75%871,538
Aug 7, 202598.9499.8397.0197.4197.41-1.10%817,948
Aug 6, 202599.4199.4598.3098.4998.49-0.78%781,052
Aug 5, 2025100.28100.4197.3799.2699.26-0.77%867,111
Aug 4, 202598.83100.1098.20100.03100.031.24%641,616
Aug 1, 202598.2599.1695.7898.8098.21-1.45%1,263,509
Jul 31, 2025100.85101.60100.01100.2599.65-1.16%708,476
Jul 30, 2025103.61103.98100.88101.43100.83-1.75%673,723
Jul 29, 2025104.87104.93102.96103.24102.62-0.61%876,312
Jul 28, 2025103.73103.91102.89103.87103.250.25%666,317
Jul 25, 2025103.41103.77101.32103.61102.990.10%948,042
Jul 24, 2025105.93106.04102.96103.51102.89-2.70%1,291,241
Jul 23, 2025108.68108.99104.44106.38105.75-2.37%1,664,655
Jul 22, 2025108.50110.03107.58108.96108.310.52%1,410,607
Jul 21, 2025108.95109.92108.18108.40107.75-0.50%831,041
Jul 18, 2025108.69109.28107.68108.95108.300.67%860,360
Jul 17, 2025105.58108.41105.58108.22107.582.57%1,361,517
Jul 16, 2025105.60106.00103.58105.51104.880.84%1,239,111
Jul 15, 2025107.70108.76104.54104.63104.01-3.12%825,474
Jul 14, 2025107.05108.09106.73108.00107.360.98%652,429
Jul 11, 2025107.43107.75106.25106.95106.31-1.10%830,053
Jul 10, 2025107.69108.98107.03108.14107.500.91%635,283
Jul 9, 2025108.99109.33106.37107.17106.53-0.95%1,206,123
Jul 8, 2025108.50110.01108.08108.20107.560.36%1,170,478
Jul 7, 2025108.70109.83106.80107.81107.17-0.97%714,536
Jul 3, 2025108.38109.65107.84108.87108.221.32%604,281
Jul 2, 2025105.28107.55104.90107.45106.812.52%832,872
Jul 1, 2025100.46105.48100.45104.81104.193.79%744,255
Jun 30, 2025101.70102.35100.89100.98100.38-0.13%755,054
Jun 27, 2025102.17102.23100.18101.11100.51-0.63%1,304,149
Jun 26, 202599.54101.8598.35101.75101.142.95%1,010,621
Jun 25, 202598.9799.0297.8898.8398.24-0.13%585,885
Jun 24, 202598.43100.1098.1898.9698.371.49%993,670
Jun 23, 202594.8997.5994.6197.5196.932.56%848,666
Jun 20, 202594.7995.2793.9495.0894.511.57%2,052,220
Jun 18, 202591.6694.3491.3693.6193.052.13%1,000,468
Jun 17, 202591.5692.4890.7991.6691.11-0.98%938,945
Jun 16, 202592.2493.4091.7392.5792.021.15%502,140
Jun 13, 202592.9293.5191.2491.5290.97-2.89%762,147
Jun 12, 202593.0694.3791.7494.2493.680.47%662,125
Jun 11, 202595.5896.0593.7493.8093.24-1.53%500,450
Jun 10, 202594.8496.3094.5895.2694.690.52%1,058,396
Jun 9, 202594.5395.7594.0294.7794.210.54%949,455
Jun 6, 202593.0394.3292.8694.2693.702.98%577,825
Jun 5, 202591.1492.3290.3291.5390.980.62%526,157
Jun 4, 202592.2492.8790.9390.9790.43-1.38%495,300
Jun 3, 202590.5092.6090.0992.2491.691.95%793,530