NasdaqGS - Nasdaq Real Time Price USD

East West Bancorp, Inc. (EWBC)

75.98 -0.38 (-0.50%)
At close: April 26 at 4:00 PM EDT
75.98 0.00 (0.00%)
After hours: April 26 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 76.12 76.96 75.76 75.98 75.98 503,100
Apr 25, 2024 76.14 76.84 75.50 76.36 76.36 1,118,600
Apr 24, 2024 77.28 78.68 76.36 77.20 77.20 1,730,300
Apr 23, 2024 74.50 75.71 73.60 75.30 75.30 1,417,800
Apr 22, 2024 72.99 74.77 72.95 74.47 74.47 709,500
Apr 19, 2024 71.51 73.03 71.42 72.88 72.88 1,720,200
Apr 18, 2024 71.79 72.35 71.22 71.80 71.80 780,500
Apr 17, 2024 72.33 72.49 71.25 71.56 71.56 772,100
Apr 16, 2024 71.81 72.19 70.99 71.35 71.35 782,500
Apr 15, 2024 73.41 74.21 71.83 72.38 72.38 629,700
Apr 12, 2024 72.70 73.71 72.44 72.76 72.76 659,100
Apr 11, 2024 73.80 74.25 72.96 73.87 73.87 536,500
Apr 10, 2024 74.71 74.89 73.21 73.70 73.70 997,200
Apr 9, 2024 76.46 77.04 75.81 76.25 76.25 796,600
Apr 8, 2024 75.90 76.71 75.72 76.44 76.44 562,800
Apr 5, 2024 75.04 75.64 74.85 75.41 75.41 953,500
Apr 4, 2024 76.60 77.11 74.97 74.99 74.99 925,000
Apr 3, 2024 76.35 76.77 75.44 75.77 75.77 1,156,800
Apr 2, 2024 77.36 77.39 76.03 76.10 76.10 642,100
Apr 1, 2024 79.54 79.54 77.77 78.01 78.01 764,800
Mar 28, 2024 79.13 79.51 78.77 79.11 79.11 625,400
Mar 27, 2024 76.75 79.25 76.71 79.25 79.25 671,600
Mar 26, 2024 77.00 77.16 76.30 76.33 76.33 682,300
Mar 25, 2024 76.07 77.18 75.71 76.91 76.91 1,087,000
Mar 22, 2024 77.40 77.78 75.65 75.90 75.90 741,100
Mar 21, 2024 76.11 77.64 76.11 77.42 77.42 1,450,400
Mar 20, 2024 74.35 76.26 74.17 75.93 75.93 1,217,100
Mar 19, 2024 74.50 75.33 74.50 74.71 74.71 889,600
Mar 18, 2024 75.41 75.61 74.62 74.72 74.72 760,100
Mar 15, 2024 74.41 76.20 74.41 75.21 75.21 9,800,600
Mar 14, 2024 76.35 76.77 74.21 74.59 74.59 1,347,700
Mar 13, 2024 76.50 77.53 76.31 76.64 76.64 1,090,400
Mar 12, 2024 76.39 76.99 75.59 76.38 76.38 1,085,800
Mar 11, 2024 76.67 77.50 76.08 76.37 76.37 1,404,200
Mar 8, 2024 77.95 78.64 76.57 76.82 76.82 1,038,000
Mar 7, 2024 77.76 78.39 76.55 76.86 76.86 1,094,900
Mar 6, 2024 76.38 78.43 75.26 77.13 77.13 1,733,000
Mar 5, 2024 72.85 76.74 72.84 76.69 76.69 1,270,700
Mar 4, 2024 74.01 74.84 73.05 73.22 73.22 1,449,900
Mar 1, 2024 72.14 72.48 70.60 72.16 72.16 813,300
Feb 29, 2024 73.18 74.09 72.25 72.86 72.86 742,000
Feb 28, 2024 72.50 73.11 72.03 72.13 72.13 817,400
Feb 27, 2024 71.51 73.35 71.51 73.11 73.11 784,300
Feb 26, 2024 71.69 72.57 70.75 71.18 71.18 864,600
Feb 23, 2024 71.93 72.83 71.51 72.36 72.36 667,200
Feb 22, 2024 71.34 72.28 70.93 72.11 72.11 664,000
Feb 21, 2024 71.00 71.14 70.33 70.91 70.91 563,600
Feb 20, 2024 71.34 72.49 71.07 71.41 71.41 656,700
Feb 16, 2024 72.39 73.36 71.86 71.89 71.89 775,700
Feb 15, 2024 71.99 73.83 71.87 73.17 73.17 684,600
Feb 14, 2024 70.29 71.63 70.01 71.56 71.56 929,300
Feb 13, 2024 69.57 70.36 68.36 69.47 69.47 1,299,500
Feb 12, 2024 69.49 71.99 69.44 71.63 71.63 1,167,000
Feb 9, 2024 69.06 69.44 68.21 69.41 69.41 1,105,900
Feb 8, 2024 68.73 69.61 68.54 69.17 69.17 735,300
Feb 7, 2024 69.66 69.76 67.27 69.20 69.20 1,153,200
Feb 6, 2024 69.73 70.17 68.71 69.26 69.26 1,052,300
Feb 5, 2024 69.54 70.14 68.43 69.74 69.74 1,124,000
Feb 2, 2024 68.05 70.40 67.72 70.04 70.04 1,392,500
Feb 1, 2024 0.55 Dividend
Feb 1, 2024 72.53 72.70 67.44 69.24 69.24 2,846,100
Jan 31, 2024 73.15 75.34 72.38 72.81 72.26 2,179,500
Jan 30, 2024 75.86 76.49 74.76 74.85 74.28 1,173,500
Jan 29, 2024 73.96 76.10 73.93 76.04 75.47 966,000
Jan 26, 2024 75.23 76.10 74.11 74.28 73.72 1,037,600
Jan 25, 2024 76.37 76.65 73.58 74.95 74.38 1,629,900
Jan 24, 2024 72.50 76.88 72.05 75.73 75.16 2,678,700
Jan 23, 2024 73.76 74.40 72.74 73.68 73.12 2,986,200
Jan 22, 2024 71.59 73.03 71.14 72.92 72.37 1,779,100
Jan 19, 2024 69.20 70.88 68.85 70.86 70.32 965,400
Jan 18, 2024 69.63 69.84 68.70 69.34 68.82 1,054,500
Jan 17, 2024 68.92 69.91 68.36 68.96 68.44 1,106,600
Jan 16, 2024 70.39 71.16 69.77 70.08 69.55 841,500
Jan 12, 2024 72.54 73.07 70.95 71.79 71.25 2,023,500
Jan 11, 2024 72.70 72.74 71.33 72.35 71.80 1,205,600
Jan 10, 2024 72.84 72.89 71.79 72.84 72.29 965,100
Jan 9, 2024 72.06 72.73 71.82 72.64 72.09 873,300
Jan 8, 2024 72.47 73.18 71.83 73.15 72.60 1,679,300
Jan 5, 2024 70.86 73.98 70.46 72.46 71.91 1,878,700
Jan 4, 2024 70.73 71.67 70.39 71.04 70.50 1,003,500
Jan 3, 2024 71.58 71.76 70.38 70.54 70.01 770,400
Jan 2, 2024 71.25 73.25 70.85 72.89 72.34 871,300
Dec 29, 2023 72.74 72.75 71.91 71.95 71.41 544,700
Dec 28, 2023 72.12 72.92 72.02 72.86 72.31 405,700
Dec 27, 2023 72.25 72.80 71.83 72.55 72.00 424,800
Dec 26, 2023 71.84 72.78 71.51 72.44 71.89 460,000
Dec 22, 2023 71.80 72.41 71.31 71.51 70.97 542,400
Dec 21, 2023 71.46 72.09 70.49 71.41 70.87 719,500
Dec 20, 2023 72.07 72.79 70.72 70.74 70.21 795,500
Dec 19, 2023 71.82 72.78 71.64 72.38 71.83 765,100
Dec 18, 2023 72.07 72.25 71.21 71.77 71.23 886,200
Dec 15, 2023 72.67 72.67 70.69 71.38 70.84 2,847,900
Dec 14, 2023 72.61 74.61 71.70 72.75 72.20 1,990,600
Dec 13, 2023 67.34 70.56 67.03 70.47 69.94 1,113,500
Dec 12, 2023 68.38 68.45 67.25 67.41 66.90 797,600
Dec 11, 2023 68.46 68.81 68.06 68.43 67.91 678,700
Dec 8, 2023 67.51 68.86 67.34 68.62 68.10 949,600
Dec 7, 2023 66.94 67.96 66.69 67.31 66.80 752,200
Dec 6, 2023 67.49 68.65 66.85 66.90 66.39 1,479,800
Dec 5, 2023 66.48 67.21 66.39 66.58 66.08 737,000
Dec 4, 2023 65.53 67.18 65.35 66.95 66.44 1,102,000
Dec 1, 2023 62.90 65.97 62.35 65.68 65.18 1,161,800
Nov 30, 2023 62.53 63.46 61.87 62.92 62.44 1,031,600
Nov 29, 2023 61.37 62.80 61.16 62.42 61.95 997,900
Nov 28, 2023 61.12 61.33 60.34 60.90 60.44 541,700
Nov 27, 2023 60.76 61.51 60.43 61.36 60.90 680,700
Nov 24, 2023 61.05 61.46 60.89 61.03 60.57 166,600
Nov 22, 2023 61.49 61.78 60.50 60.98 60.52 384,400
Nov 21, 2023 61.35 61.69 60.68 60.88 60.42 640,500
Nov 20, 2023 62.22 62.48 61.40 61.66 61.19 815,500
Nov 17, 2023 62.19 62.85 61.58 62.38 61.91 935,200
Nov 16, 2023 62.03 62.31 60.94 61.66 61.19 1,307,100
Nov 15, 2023 60.32 62.17 60.26 61.90 61.43 1,770,600
Nov 14, 2023 58.12 61.27 58.12 60.24 59.78 1,470,100
Nov 13, 2023 56.34 57.26 55.62 57.11 56.68 704,600
Nov 10, 2023 55.97 56.76 55.43 56.51 56.08 708,800
Nov 9, 2023 56.62 57.03 55.51 55.68 55.26 1,075,200
Nov 8, 2023 57.44 57.44 56.38 56.61 56.18 561,800
Nov 7, 2023 57.90 58.07 57.10 57.35 56.92 534,900
Nov 6, 2023 59.05 59.25 57.92 58.20 57.76 905,700
Nov 3, 2023 59.00 59.77 58.48 59.11 58.66 1,265,800
Nov 2, 2023 54.50 56.91 54.23 56.89 56.46 1,184,400
Nov 1, 2023 53.61 53.98 52.91 53.94 53.53 1,195,400
Oct 31, 2023 0.48 Dividend
Oct 31, 2023 53.40 54.00 53.23 53.62 53.21 1,201,500
Oct 30, 2023 53.71 54.20 52.88 53.94 53.06 1,044,200
Oct 27, 2023 53.66 53.68 52.29 52.64 51.78 1,299,900
Oct 26, 2023 52.72 53.97 52.72 53.66 52.78 1,110,900
Oct 25, 2023 51.94 52.86 51.40 52.69 51.83 1,823,900
Oct 24, 2023 52.83 53.12 51.93 52.43 51.57 1,119,500
Oct 23, 2023 51.44 53.59 51.33 52.52 51.66 1,266,900
Oct 20, 2023 52.75 52.77 51.14 51.48 50.64 1,689,600
Oct 19, 2023 51.65 54.53 51.49 52.98 52.11 2,152,900
Oct 18, 2023 53.10 53.10 51.28 51.48 50.64 1,156,500
Oct 17, 2023 51.30 53.83 51.25 53.34 52.47 1,204,600
Oct 16, 2023 50.30 51.95 50.23 51.61 50.76 960,000
Oct 13, 2023 51.99 51.99 50.25 50.52 49.69 920,500
Oct 12, 2023 51.81 51.81 50.71 51.27 50.43 515,200
Oct 11, 2023 51.93 52.72 51.15 51.70 50.85 625,400
Oct 10, 2023 51.79 52.53 51.67 51.84 50.99 740,200
Oct 9, 2023 50.93 51.77 50.93 51.32 50.48 701,600
Oct 6, 2023 50.53 52.12 50.40 51.75 50.90 1,103,500
Oct 5, 2023 50.21 51.31 50.20 51.15 50.31 794,300
Oct 4, 2023 50.47 50.68 49.59 50.44 49.61 698,300
Oct 3, 2023 51.22 51.22 49.79 50.09 49.27 1,001,700
Oct 2, 2023 52.44 52.65 50.73 51.12 50.28 1,018,100
Sep 29, 2023 53.07 53.75 52.58 52.71 51.85 710,800
Sep 28, 2023 51.12 52.84 51.12 52.38 51.52 886,500
Sep 27, 2023 52.65 52.66 51.01 51.61 50.76 1,063,700
Sep 26, 2023 53.15 53.76 52.08 52.22 51.36 613,600
Sep 25, 2023 53.02 53.81 53.00 53.76 52.88 659,000
Sep 22, 2023 53.54 53.86 52.93 53.38 52.51 616,400
Sep 21, 2023 53.24 53.74 52.76 53.26 52.39 726,100
Sep 20, 2023 54.40 54.95 53.35 53.54 52.66 734,000
Sep 19, 2023 54.16 54.75 53.67 53.97 53.09 645,400
Sep 18, 2023 54.52 54.58 53.79 54.11 53.22 752,700
Sep 15, 2023 54.53 55.01 54.15 54.86 53.96 2,075,000
Sep 14, 2023 54.78 55.26 54.02 54.89 53.99 700,500
Sep 13, 2023 54.37 54.37 53.05 53.91 53.03 688,200
Sep 12, 2023 53.46 54.57 53.36 54.15 53.26 867,700
Sep 11, 2023 54.01 54.49 53.30 53.43 52.55 518,700
Sep 8, 2023 52.96 53.51 52.24 53.48 52.60 573,100
Sep 7, 2023 52.81 53.37 52.43 52.67 51.81 1,706,400
Sep 6, 2023 54.82 55.46 53.13 53.26 52.39 891,400
Sep 5, 2023 55.41 55.80 54.93 55.14 54.24 667,000
Sep 1, 2023 55.92 56.55 55.82 56.01 55.09 673,900
Aug 31, 2023 55.52 55.67 54.88 55.34 54.43 968,500
Aug 30, 2023 55.94 56.20 55.25 55.42 54.51 736,300
Aug 29, 2023 55.10 56.39 54.58 56.03 55.11 593,800
Aug 28, 2023 54.92 55.51 54.49 55.13 54.23 474,700
Aug 25, 2023 54.62 55.12 53.41 54.36 53.47 552,600
Aug 24, 2023 53.79 55.10 53.79 54.37 53.48 718,200
Aug 23, 2023 53.00 54.12 52.69 54.01 53.13 616,800
Aug 22, 2023 54.70 55.12 52.72 53.01 52.14 770,700
Aug 21, 2023 55.00 55.26 53.89 54.77 53.87 508,100
Aug 18, 2023 54.28 54.99 54.00 54.79 53.89 468,200
Aug 17, 2023 54.92 55.56 54.54 54.98 54.08 738,700
Aug 16, 2023 53.97 54.58 53.89 54.45 53.56 1,133,600
Aug 15, 2023 56.00 56.17 53.99 54.25 53.36 1,487,800
Aug 14, 2023 57.94 58.00 56.60 56.99 56.06 642,000
Aug 11, 2023 58.00 58.48 57.73 58.46 57.50 607,400
Aug 10, 2023 58.93 59.72 58.21 58.47 57.51 640,100
Aug 9, 2023 59.31 59.59 58.11 58.26 57.31 552,800
Aug 8, 2023 59.70 59.86 58.29 59.78 58.80 747,400
Aug 7, 2023 61.02 61.43 60.54 61.12 60.12 760,900
Aug 4, 2023 60.31 61.49 60.31 61.21 60.21 604,600
Aug 3, 2023 59.54 60.93 59.09 60.75 59.75 610,600
Aug 2, 2023 59.38 60.01 58.51 59.91 58.93 876,100
Aug 1, 2023 61.58 61.58 59.94 60.47 59.48 1,328,900
Jul 31, 2023 0.48 Dividend
Jul 31, 2023 62.22 62.68 61.53 62.21 61.19 993,400
Jul 28, 2023 62.10 62.84 61.72 62.69 61.19 623,500
Jul 27, 2023 63.27 63.56 60.98 61.26 59.79 1,211,700
Jul 26, 2023 59.44 62.89 59.21 62.80 61.30 1,427,700
Jul 25, 2023 59.00 60.30 58.05 58.48 57.08 1,507,500
Jul 24, 2023 58.94 59.79 58.44 58.79 57.38 1,536,600
Jul 21, 2023 61.26 61.26 58.36 58.86 57.45 1,439,600
Jul 20, 2023 61.70 62.10 58.79 60.61 59.16 2,271,100
Jul 19, 2023 60.81 62.04 60.00 61.62 60.15 1,312,000
Jul 18, 2023 57.76 60.69 57.72 60.58 59.13 931,600
Jul 17, 2023 56.54 57.91 56.40 57.74 56.36 710,400
Jul 14, 2023 59.10 59.12 56.71 56.92 55.56 1,285,400
Jul 13, 2023 57.80 58.78 57.20 58.62 57.22 1,443,100
Jul 12, 2023 56.96 57.88 56.48 57.13 55.76 1,043,400
Jul 11, 2023 55.44 56.10 54.99 55.83 54.49 677,700
Jul 10, 2023 54.53 55.59 54.16 55.20 53.88 911,400
Jul 7, 2023 52.75 55.18 52.74 54.48 53.18 1,369,000
Jul 6, 2023 52.16 52.85 51.24 52.69 51.43 843,700
Jul 5, 2023 52.78 53.87 52.50 52.80 51.54 801,900
Jul 3, 2023 53.11 54.19 52.79 53.41 52.13 459,600
Jun 30, 2023 52.30 53.16 51.72 52.79 51.53 1,157,700
Jun 29, 2023 51.89 52.97 51.70 51.79 50.55 854,100
Jun 28, 2023 51.27 51.76 50.59 51.57 50.34 651,600
Jun 27, 2023 50.50 51.97 49.89 51.64 50.40 540,100
Jun 26, 2023 49.84 51.15 49.84 50.34 49.14 751,400
Jun 23, 2023 49.03 49.76 48.65 49.38 48.20 1,480,200
Jun 22, 2023 51.39 51.39 49.40 49.70 48.51 1,037,100
Jun 21, 2023 52.78 52.81 51.65 51.69 50.45 1,154,000
Jun 20, 2023 53.37 53.37 52.27 53.05 51.78 819,900
Jun 16, 2023 54.91 55.02 53.07 53.43 52.15 2,175,900
Jun 15, 2023 52.80 54.52 52.67 54.52 53.22 779,400
Jun 14, 2023 54.96 55.45 53.09 53.27 52.00 1,278,700
Jun 13, 2023 53.30 54.76 52.80 54.63 53.32 959,100
Jun 12, 2023 52.77 54.41 52.37 53.17 51.90 1,088,800
Jun 9, 2023 53.63 53.90 52.48 52.77 51.51 948,100
Jun 8, 2023 54.19 54.59 53.02 53.74 52.45 1,061,000
Jun 7, 2023 54.58 55.16 53.66 54.55 53.25 1,560,200
Jun 6, 2023 50.99 54.45 50.61 53.87 52.58 1,226,200
Jun 5, 2023 51.56 52.00 50.20 51.02 49.80 1,162,500
Jun 2, 2023 50.00 52.41 49.88 52.08 50.83 1,337,300
Jun 1, 2023 48.56 49.63 47.61 49.09 47.92 748,400
May 31, 2023 49.36 49.67 47.39 47.85 46.71 1,368,400
May 30, 2023 50.51 50.62 48.97 49.76 48.57 715,800
May 26, 2023 50.27 50.36 48.90 50.29 49.09 889,500
May 25, 2023 49.54 50.35 48.70 49.94 48.75 664,700
May 24, 2023 49.99 50.38 49.45 49.93 48.74 973,900
May 23, 2023 50.33 52.14 50.25 50.72 49.51 1,367,800
May 22, 2023 49.24 50.09 48.41 49.91 48.72 1,096,800
May 19, 2023 49.70 49.76 47.52 48.50 47.34 903,700
May 18, 2023 49.20 49.89 48.20 49.49 48.31 1,251,300
May 17, 2023 47.61 49.14 47.52 48.85 47.68 2,428,200
May 16, 2023 47.08 47.83 46.20 46.32 45.21 2,089,700
May 15, 2023 44.82 47.15 44.69 46.91 45.79 1,710,300
May 12, 2023 44.43 44.79 43.72 44.74 43.67 1,302,400
May 11, 2023 43.44 44.43 42.60 43.82 42.77 1,340,000
May 10, 2023 46.06 46.06 43.75 44.37 43.31 1,144,000
May 9, 2023 44.10 45.20 43.22 44.88 43.81 1,437,500
May 8, 2023 45.90 46.76 44.42 44.93 43.86 1,893,500
May 5, 2023 44.91 45.08 43.24 44.21 43.15 3,548,900
May 4, 2023 43.18 44.16 41.12 41.39 40.40 5,710,100
May 3, 2023 46.27 47.68 44.52 45.08 44.00 2,693,500
May 2, 2023 50.43 50.43 45.32 46.10 45.00 4,130,200
May 1, 2023 51.48 51.92 50.48 50.56 49.35 898,300
Apr 28, 2023 0.48 Dividend
Apr 28, 2023 50.29 52.09 49.76 51.69 50.45 1,506,700
Apr 27, 2023 51.00 51.59 50.56 50.93 49.24 1,041,700

Related Tickers

CATY Cathay General Bancorp
35.04
+0.23%
 
CMA Comerica Incorporated
52.07
-0.15%
 
MTB M&T Bank Corporation
146.38
-0.35%
 
PFBC Preferred Bank
76.45
-1.32%
 
BANC Banc of California, Inc.
14.32
+1.56%
 
ONB Old National Bancorp
16.57
-0.54%
 
HOPE Hope Bancorp, Inc.
10.96
-0.09%
 
WBS Webster Financial Corporation
45.03
-0.99%
 
WAL Western Alliance Bancorporation
58.68
+0.09%
 
CFG Citizens Financial Group, Inc.
35.15
+0.43%