Australia markets closed

East West Bancorp, Inc. (EWBC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.11-0.14 (-0.18%)
At close: 04:00PM EDT
79.10 -0.01 (-0.01%)
After hours: 05:48PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202479.1379.5178.7779.1179.11625,400
27 Mar 202476.7579.2576.7179.2579.25671,600
26 Mar 202477.0077.1676.3076.3376.33682,300
25 Mar 202476.0777.1875.7176.9176.911,087,000
22 Mar 202477.4077.7875.6575.9075.90741,100
21 Mar 202476.1177.6476.1177.4277.421,450,400
20 Mar 202474.3576.2674.1775.9375.931,217,100
19 Mar 202474.5075.3374.5074.7174.71889,600
18 Mar 202475.4175.6174.6274.7274.72760,100
15 Mar 202474.4176.2074.4175.2175.219,800,600
14 Mar 202476.3576.7774.2174.5974.591,347,700
13 Mar 202476.5077.5376.3176.6476.641,090,400
12 Mar 202476.3976.9975.5976.3876.381,085,800
11 Mar 202476.6777.5076.0876.3776.371,404,200
08 Mar 202477.9578.6476.5776.8276.821,038,000
07 Mar 202477.7678.3976.5576.8676.861,094,900
06 Mar 202476.3878.4375.2677.1377.131,733,000
05 Mar 202472.8576.7472.8476.6976.691,270,700
04 Mar 202474.0174.8473.0573.2273.221,449,900
01 Mar 202472.1472.4870.6072.1672.16813,300
29 Feb 202473.1874.0972.2572.8672.86742,000
28 Feb 202472.5073.1172.0372.1372.13817,400
27 Feb 202471.5173.3571.5173.1173.11784,300
26 Feb 202471.6972.5770.7571.1871.18864,600
23 Feb 202471.9372.8371.5172.3672.36667,200
22 Feb 202471.3472.2870.9372.1172.11664,000
21 Feb 202471.0071.1470.3370.9170.91563,600
20 Feb 202471.3472.4971.0771.4171.41656,700
16 Feb 202472.3973.3671.8671.8971.89775,700
15 Feb 202471.9973.8371.8773.1773.17684,600
14 Feb 202470.2971.6370.0171.5671.56929,300
13 Feb 202469.5770.3668.3669.4769.471,299,500
12 Feb 202469.4971.9969.4471.6371.631,167,000
09 Feb 202469.0669.4468.2169.4169.411,105,900
08 Feb 202468.7369.6168.5469.1769.17735,300
07 Feb 202469.6669.7667.2769.2069.201,153,200
06 Feb 202469.7370.1768.7169.2669.261,052,300
05 Feb 202469.5470.1468.4369.7469.741,124,000
02 Feb 202468.0570.4067.7270.0470.041,392,500
01 Feb 202472.5372.7067.4469.2469.242,846,100
01 Feb 20240.55 Dividend
31 Jan 202473.1575.3472.3872.8172.262,179,500
30 Jan 202475.8676.4974.7674.8574.281,173,500
29 Jan 202473.9676.1073.9376.0475.47966,000
26 Jan 202475.2376.1074.1174.2873.721,037,600
25 Jan 202476.3776.6573.5874.9574.381,629,900
24 Jan 202472.5076.8872.0575.7375.162,678,700
23 Jan 202473.7674.4072.7473.6873.122,986,200
22 Jan 202471.5973.0371.1472.9272.371,779,100
19 Jan 202469.2070.8868.8570.8670.32965,400
18 Jan 202469.6369.8468.7069.3468.821,054,500
17 Jan 202468.9269.9168.3668.9668.441,106,600
16 Jan 202470.3971.1669.7770.0869.55841,500
12 Jan 202472.5473.0770.9571.7971.252,023,500
11 Jan 202472.7072.7471.3372.3571.801,205,600
10 Jan 202472.8472.8971.7972.8472.29965,100
09 Jan 202472.0672.7371.8272.6472.09873,300
08 Jan 202472.4773.1871.8373.1572.601,679,300
05 Jan 202470.8673.9870.4672.4671.911,878,700
04 Jan 202470.7371.6770.3971.0470.501,003,500
03 Jan 202471.5871.7670.3870.5470.01770,400
02 Jan 202471.2573.2570.8572.8972.34871,300
29 Dec 202372.7472.7571.9171.9571.41544,700
28 Dec 202372.1272.9272.0272.8672.31405,700
27 Dec 202372.2572.8071.8372.5572.00424,800
26 Dec 202371.8472.7871.5172.4471.89460,000
22 Dec 202371.8072.4171.3171.5170.97542,400
21 Dec 202371.4672.0970.4971.4170.87719,500
20 Dec 202372.0772.7970.7270.7470.21795,500
19 Dec 202371.8272.7871.6472.3871.83765,100
18 Dec 202372.0772.2571.2171.7771.23886,200
15 Dec 202372.6772.6770.6971.3870.842,847,900
14 Dec 202372.6174.6171.7072.7572.201,990,600
13 Dec 202367.3470.5667.0370.4769.941,113,500
12 Dec 202368.3868.4567.2567.4166.90797,600
11 Dec 202368.4668.8168.0668.4367.91678,700
08 Dec 202367.5168.8667.3468.6268.10949,600
07 Dec 202366.9467.9666.6967.3166.80752,200
06 Dec 202367.4968.6566.8566.9066.391,479,800
05 Dec 202366.4867.2166.3966.5866.08737,000
04 Dec 202365.5367.1865.3566.9566.441,102,000
01 Dec 202362.9065.9762.3565.6865.181,161,800
30 Nov 202362.5363.4661.8762.9262.441,031,600
29 Nov 202361.3762.8061.1662.4261.95997,900
28 Nov 202361.1261.3360.3460.9060.44541,700
27 Nov 202360.7661.5160.4361.3660.90680,700
24 Nov 202361.0561.4660.8961.0360.57166,600
22 Nov 202361.4961.7860.5060.9860.52384,400
21 Nov 202361.3561.6960.6860.8860.42640,500
20 Nov 202362.2262.4861.4061.6661.19815,500
17 Nov 202362.1962.8561.5862.3861.91935,200
16 Nov 202362.0362.3160.9461.6661.191,307,100
15 Nov 202360.3262.1760.2661.9061.431,770,600
14 Nov 202358.1261.2758.1260.2459.781,470,100
13 Nov 202356.3457.2655.6257.1156.68704,600
10 Nov 202355.9756.7655.4356.5156.08708,800
09 Nov 202356.6257.0355.5155.6855.261,075,200
08 Nov 202357.4457.4456.3856.6156.18561,800
07 Nov 202357.9058.0757.1057.3556.92534,900
06 Nov 202359.0559.2557.9258.2057.76905,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...