Canada markets open in 1 hour 50 minutes

East West Bancorp, Inc. (EWBC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
75.56+1.07 (+1.44%)
At close: 04:00PM EDT
75.50 -0.06 (-0.08%)
After hours: 07:29PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202475.0677.0475.0675.5675.56758,000
Apr 30, 202475.9276.5474.4774.4974.49588,000
Apr 29, 202475.9876.7075.5576.4576.45817,300
Apr 26, 202476.1276.9675.7675.9875.98503,100
Apr 25, 202476.1476.8475.5076.3676.361,118,600
Apr 24, 202477.2878.6876.3677.2077.201,730,300
Apr 23, 202474.5075.7173.6075.3075.301,417,800
Apr 22, 202472.9974.7772.9574.4774.47709,500
Apr 19, 202471.5173.0371.4272.8872.881,720,200
Apr 18, 202471.7972.3571.2271.8071.80780,500
Apr 17, 202472.3372.4971.2571.5671.56772,100
Apr 16, 202471.8172.1970.9971.3571.35782,500
Apr 15, 202473.4174.2171.8372.3872.38629,700
Apr 12, 202472.7073.7172.4472.7672.76659,100
Apr 11, 202473.8074.2572.9673.8773.87536,500
Apr 10, 202474.7174.8973.2173.7073.70997,200
Apr 09, 202476.4677.0475.8176.2576.25796,600
Apr 08, 202475.9076.7175.7276.4476.44562,800
Apr 05, 202475.0475.6474.8575.4175.41953,500
Apr 04, 202476.6077.1174.9774.9974.99925,000
Apr 03, 202476.3576.7775.4475.7775.771,156,800
Apr 02, 202477.3677.3976.0376.1076.10642,100
Apr 01, 202479.5479.5477.7778.0178.01764,800
Mar 28, 202479.1379.5178.7779.1179.11625,400
Mar 27, 202476.7579.2576.7179.2579.25671,600
Mar 26, 202477.0077.1676.3076.3376.33682,300
Mar 25, 202476.0777.1875.7176.9176.911,087,000
Mar 22, 202477.4077.7875.6575.9075.90741,100
Mar 21, 202476.1177.6476.1177.4277.421,450,400
Mar 20, 202474.3576.2674.1775.9375.931,217,100
Mar 19, 202474.5075.3374.5074.7174.71889,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...