Advertisement
U.S. markets open in 6 hours 48 minutes

East West Bancorp, Inc. (EWBC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
74.72-0.49 (-0.65%)
At close: 04:00PM EDT
75.19 +0.47 (+0.63%)
After hours: 07:22PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202475.4175.6174.6274.7274.72760,100
Mar 15, 202474.4176.2074.4175.2175.219,800,600
Mar 14, 202476.3576.7774.2174.5974.591,347,700
Mar 13, 202476.5077.5376.3176.6476.641,090,400
Mar 12, 202476.3976.9975.5976.3876.381,085,800
Mar 11, 202476.6777.5076.0876.3776.371,404,200
Mar 08, 202477.9578.6476.5776.8276.821,038,000
Mar 07, 202477.7678.3976.5576.8676.861,094,900
Mar 06, 202476.3878.4375.2677.1377.131,733,000
Mar 05, 202472.8576.7472.8476.6976.691,270,700
Mar 04, 202474.0174.8473.0573.2273.221,449,900
Mar 01, 202472.1472.4870.6072.1672.16813,300
Feb 29, 202473.1874.0972.2572.8672.86742,000
Feb 28, 202472.5073.1172.0372.1372.13817,400
Feb 27, 202471.5173.3571.5173.1173.11784,300
Feb 26, 202471.6972.5770.7571.1871.18864,600
Feb 23, 202471.9372.8371.5172.3672.36667,200
Feb 22, 202471.3472.2870.9372.1172.11664,000
Feb 21, 202471.0071.1470.3370.9170.91563,600
Feb 20, 202471.3472.4971.0771.4171.41656,700
Feb 16, 202472.3973.3671.8671.8971.89775,700
Feb 15, 202471.9973.8371.8773.1773.17684,600
Feb 14, 202470.2971.6370.0171.5671.56929,300
Feb 13, 202469.5770.3668.3669.4769.471,299,500
Feb 12, 202469.4971.9969.4471.6371.631,167,000
Feb 09, 202469.0669.4468.2169.4169.411,105,900
Feb 08, 202468.7369.6168.5469.1769.17735,300
Feb 07, 202469.6669.7667.2769.2069.201,153,200
Feb 06, 202469.7370.1768.7169.2669.261,052,300
Feb 05, 202469.5470.1468.4369.7469.741,124,000
Feb 02, 202468.0570.4067.7270.0470.041,392,500
Feb 01, 202472.5372.7067.4469.2469.242,846,100
Feb 01, 20240.55 Dividend
Jan 31, 202473.1575.3472.3872.8172.262,179,500
Jan 30, 202475.8676.4974.7674.8574.281,173,500
Jan 29, 202473.9676.1073.9376.0475.47966,000
Jan 26, 202475.2376.1074.1174.2873.721,037,600
Jan 25, 202476.3776.6573.5874.9574.381,629,900
Jan 24, 202472.5076.8872.0575.7375.162,678,700
Jan 23, 202473.7674.4072.7473.6873.122,986,200
Jan 22, 202471.5973.0371.1472.9272.371,779,100
Jan 19, 202469.2070.8868.8570.8670.32965,400
Jan 18, 202469.6369.8468.7069.3468.821,054,500
Jan 17, 202468.9269.9168.3668.9668.441,106,600
Jan 16, 202470.3971.1669.7770.0869.55841,500
Jan 12, 202472.5473.0770.9571.7971.252,023,500
Jan 11, 202472.7072.7471.3372.3571.801,205,600
Jan 10, 202472.8472.8971.7972.8472.29965,100
Jan 09, 202472.0672.7371.8272.6472.09873,300
Jan 08, 202472.4773.1871.8373.1572.601,679,300
Jan 05, 202470.8673.9870.4672.4671.911,878,700
Jan 04, 202470.7371.6770.3971.0470.501,003,500
Jan 03, 202471.5871.7670.3870.5470.01770,400
Jan 02, 202471.2573.2570.8572.8972.34871,300
Dec 29, 202372.7472.7571.9171.9571.41544,700
Dec 28, 202372.1272.9272.0272.8672.31405,700
Dec 27, 202372.2572.8071.8372.5572.00424,800
Dec 26, 202371.8472.7871.5172.4471.89460,000
Dec 22, 202371.8072.4171.3171.5170.97542,400
Dec 21, 202371.4672.0970.4971.4170.87719,500
Dec 20, 202372.0772.7970.7270.7470.21795,500
Dec 19, 202371.8272.7871.6472.3871.83765,100
Dec 18, 202372.0772.2571.2171.7771.23886,200
Dec 15, 202372.6772.6770.6971.3870.842,847,900
Dec 14, 202372.6174.6171.7072.7572.201,990,600
Dec 13, 202367.3470.5667.0370.4769.941,113,500
Dec 12, 202368.3868.4567.2567.4166.90797,600
Dec 11, 202368.4668.8168.0668.4367.91678,700
Dec 08, 202367.5168.8667.3468.6268.10949,600
Dec 07, 202366.9467.9666.6967.3166.80752,200
Dec 06, 202367.4968.6566.8566.9066.391,479,800
Dec 05, 202366.4867.2166.3966.5866.08737,000
Dec 04, 202365.5367.1865.3566.9566.441,102,000
Dec 01, 202362.9065.9762.3565.6865.181,161,800
Nov 30, 202362.5363.4661.8762.9262.441,031,600
Nov 29, 202361.3762.8061.1662.4261.95997,900
Nov 28, 202361.1261.3360.3460.9060.44541,700
Nov 27, 202360.7661.5160.4361.3660.90680,700
Nov 24, 202361.0561.4660.8961.0360.57166,600
Nov 22, 202361.4961.7860.5060.9860.52384,400
Nov 21, 202361.3561.6960.6860.8860.42640,500
Nov 20, 202362.2262.4861.4061.6661.19815,500
Nov 17, 202362.1962.8561.5862.3861.91935,200
Nov 16, 202362.0362.3160.9461.6661.191,307,100
Nov 15, 202360.3262.1760.2661.9061.431,770,600
Nov 14, 202358.1261.2758.1260.2459.781,470,100
Nov 13, 202356.3457.2655.6257.1156.68704,600
Nov 10, 202355.9756.7655.4356.5156.08708,800
Nov 09, 202356.6257.0355.5155.6855.261,075,200
Nov 08, 202357.4457.4456.3856.6156.18561,800
Nov 07, 202357.9058.0757.1057.3556.92534,900
Nov 06, 202359.0559.2557.9258.2057.76905,700
Nov 03, 202359.0059.7758.4859.1158.661,265,800
Nov 02, 202354.5056.9154.2356.8956.461,184,400
Nov 01, 202353.6153.9852.9153.9453.531,195,400
Oct 31, 202353.4054.0053.2353.6253.211,201,500
Oct 31, 20230.48 Dividend
Oct 30, 202353.7154.2052.8853.9453.061,044,200
Oct 27, 202353.6653.6852.2952.6451.781,299,900
Oct 26, 202352.7253.9752.7253.6652.781,110,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...