East West Bancorp, Inc. - Common Stock (EWBC)

101.36Last Price

-0.27 (-0.27%)Change

East West Bancorp is a publicly traded financial institution that primarily operates as a bank holding company

It focuses on providing a wide range of banking and financial services to individuals, businesses, and institutions, with a particular emphasis on serving the Asian-American community. The company offers various products including personal and commercial banking services, loans, and wealth management solutions. With branches in several regions, East West Bancorp aims to facilitate cross-border transactions between the United States and Asia, enabling strong economic ties and growth opportunities for its customers.

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	101.99	102.22	100.99	101.36	987,027	101.36
2/04/2025	100.31	102.02	100.16	101.63	610,534	101.63
2/03/2025	99.99	100.86	98.00	100.13	886,566	100.13
1/31/2025	103.85	104.93	102.68	102.97	732,844	102.97
1/30/2025	104.36	104.75	102.64	103.59	808,034	103.59
1/29/2025	102.87	104.16	102.37	103.25	782,623	103.25
1/28/2025	103.94	104.50	102.90	103.02	615,244	103.02
1/27/2025	104.24	104.24	102.04	103.91	870,525	103.91
1/24/2025	100.51	103.05	99.25	102.93	2,181,233	102.93
1/23/2025	103.14	104.13	102.58	103.50	1,795,006	103.50
1/22/2025	103.70	103.85	101.32	102.75	954,554	102.75
1/21/2025	101.37	104.23	100.98	103.71	1,050,012	103.71
1/17/2025	100.19	101.09	99.83	100.80	612,509	100.80
1/16/2025	99.68	100.49	98.16	99.49	762,886	99.49
1/15/2025	101.56	101.66	99.69	100.53	1,032,493	100.53
1/14/2025	96.74	98.99	96.24	98.51	1,027,672	98.51
1/13/2025	92.84	95.71	92.84	95.61	813,170	95.61
1/10/2025	94.06	94.25	91.25	93.51	1,004,173	93.51
1/08/2025	94.91	95.63	93.99	95.35	559,701	95.35
1/07/2025	97.27	97.83	94.65	95.56	792,339	95.56
1/06/2025	96.23	98.44	95.68	96.94	708,064	96.94
1/03/2025	94.59	95.65	93.00	95.49	670,555	95.49
1/02/2025	96.37	96.70	94.13	94.47	539,436	94.47
12/31/2024	96.28	0.00	96.28	95.76	0	95.76
12/30/2024	96.12	96.94	95.08	96.28	472,734	96.28
12/27/2024	96.58	97.33	95.81	96.68	690,714	96.68
12/26/2024	96.58	97.49	95.75	97.18	847,237	97.18
12/24/2024	96.99	97.26	95.62	96.65	348,025	96.65
12/23/2024	95.77	96.38	95.08	96.30	808,641	96.30
12/20/2024	94.02	96.92	94.01	95.91	3,726,588	95.91
12/19/2024	96.65	97.25	94.43	94.73	1,066,739	94.73
12/18/2024	100.88	100.88	94.90	95.10	1,051,708	95.10
12/17/2024	101.11	101.48	99.30	100.18	1,247,582	100.18
12/16/2024	101.59	102.04	100.70	101.97	1,304,486	101.97
12/13/2024	103.57	103.59	101.27	101.58	759,475	101.58
12/12/2024	105.22	105.69	102.91	103.11	925,715	103.11
12/11/2024	104.99	105.97	104.10	105.13	724,489	105.13
12/10/2024	103.72	104.51	101.88	103.61	631,410	103.61
12/09/2024	105.35	105.86	102.53	102.84	881,200	102.84
12/06/2024	106.33	106.69	104.68	105.33	815,505	105.33
12/05/2024	107.01	107.88	105.74	105.87	571,952	105.87
12/04/2024	107.01	107.24	104.88	106.56	717,823	106.56
12/03/2024	108.32	108.53	106.90	107.01	937,518	107.01
12/02/2024	110.14	110.58	107.91	108.00	694,291	108.00
11/29/2024	110.88	111.20	108.66	109.68	309,404	109.68
11/27/2024	110.80	111.97	109.56	110.05	527,088	110.05
11/26/2024	110.85	111.21	109.46	109.85	613,819	109.85
11/25/2024	111.20	113.95	111.19	111.23	1,017,521	111.23
11/22/2024	106.73	110.31	106.73	110.08	886,484	110.08
11/21/2024	106.29	108.50	105.96	106.83	723,995	106.83
11/20/2024	104.04	105.82	103.11	105.50	767,647	105.50
11/19/2024	101.93	104.48	101.93	104.23	586,772	104.23
11/18/2024	103.88	104.42	103.27	103.84	802,685	103.84
11/15/2024	104.73	105.00	102.57	103.34	974,424	103.34
11/14/2024	104.00	105.23	103.18	103.57	688,388	103.57
11/13/2024	107.00	107.68	103.75	103.84	900,971	103.84
11/12/2024	105.13	107.19	104.73	106.72	709,301	106.72
11/11/2024	103.59	107.10	103.03	105.98	984,285	105.98
11/08/2024	102.00	103.24	101.30	101.88	1,033,513	101.88
11/07/2024	105.94	106.36	101.37	101.69	1,703,521	101.69
11/06/2024	103.58	107.33	103.32	107.16	2,443,288	107.16