East West Bancorp Inc (EWBC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 131.24 | 132.21 | 130.22 | 131.70 | -0.14% | 270,200 |
| 2026-08-06 | 134.17 | 134.47 | 131.66 | 131.88 | -1.03% | 440,500 |
| 2026-08-05 | 133.89 | 134.36 | 132.84 | 133.25 | -0.11% | 513,200 |
| 2026-08-04 | 132.11 | 134.67 | 131.77 | 133.40 | +0.95% | 684,100 |
| 2026-08-03 | 130.93 | 132.81 | 130.93 | 132.15 | +0.88% | 575,600 |
| 2026-07-31 | 131.84 | 131.91 | 130.19 | 131.00 | +0.07% | 672,400 |
| 2026-07-30 | 131.22 | 131.85 | 130.07 | 130.91 | +0.48% | 698,300 |
| 2026-07-29 | 130.46 | 132.32 | 129.74 | 130.28 | -0.78% | 774,700 |
| 2026-07-28 | 130.16 | 131.81 | 130.16 | 131.31 | +1.09% | 685,900 |
| 2026-07-27 | 130.88 | 132.89 | 129.80 | 129.89 | -0.85% | 691,900 |
| 2026-07-24 | 131.27 | 132.10 | 130.22 | 131.00 | +0.28% | 569,700 |
| 2026-07-23 | 130.28 | 131.25 | 129.02 | 130.63 | -0.74% | 882,500 |
| 2026-07-22 | 132.34 | 133.04 | 130.30 | 131.60 | -1.35% | 1,480,200 |
| 2026-07-21 | 133.65 | 133.90 | 131.76 | 133.40 | -0.39% | 1,127,000 |
| 2026-07-20 | 134.70 | 135.13 | 133.25 | 133.92 | -0.45% | 991,600 |
| 2026-07-17 | 134.75 | 135.65 | 133.49 | 134.52 | -1.19% | 715,500 |
| 2026-07-16 | 132.80 | 136.24 | 132.80 | 136.14 | +2.82% | 830,800 |
| 2026-07-15 | 131.46 | 133.16 | 131.06 | 132.41 | +0.91% | 798,300 |
| 2026-07-14 | 131.51 | 132.90 | 130.79 | 131.21 | -0.15% | 575,200 |
| 2026-07-13 | 131.40 | 131.81 | 130.22 | 131.41 | -0.10% | 928,600 |
| 2026-07-10 | 131.60 | 132.12 | 130.33 | 131.54 | +0.40% | 798,700 |
| 2026-07-09 | 128.41 | 132.17 | 128.20 | 131.01 | +2.66% | 1,135,800 |
| 2026-07-08 | 130.13 | 130.13 | 127.07 | 127.61 | -2.21% | 1,315,900 |
| 2026-07-07 | 131.40 | 132.61 | 129.98 | 130.49 | -0.85% | 922,300 |
| 2026-07-06 | 129.21 | 131.66 | 129.21 | 131.61 | +1.79% | 688,100 |
| 2026-07-02 | 131.31 | 132.09 | 128.68 | 129.30 | -1.07% | 1,142,700 |
| 2026-07-01 | 129.72 | 131.69 | 128.68 | 130.70 | +1.25% | 1,239,000 |
| 2026-06-30 | 129.10 | 129.84 | 128.00 | 129.09 | +0.00% | 1,014,600 |
| 2026-06-29 | 129.73 | 130.76 | 128.30 | 129.09 | -0.29% | 846,400 |
| 2026-06-26 | 130.69 | 130.78 | 128.94 | 129.47 | -0.59% | 1,429,900 |
| 2026-06-25 | 131.17 | 131.80 | 129.61 | 130.24 | -0.34% | 839,900 |
| 2026-06-24 | 131.04 | 132.23 | 130.64 | 130.69 | -0.15% | 1,099,900 |
| 2026-06-23 | 125.38 | 131.28 | 125.38 | 130.89 | +1.36% | 893,900 |
| 2026-06-22 | 127.57 | 129.34 | 126.91 | 129.13 | +1.83% | 1,061,000 |
| 2026-06-18 | 128.20 | 129.21 | 126.18 | 126.81 | -0.35% | 3,430,900 |
| 2026-06-17 | 130.40 | 131.47 | 125.18 | 127.26 | -2.56% | 1,889,900 |
| 2026-06-16 | 132.56 | 133.71 | 130.25 | 130.61 | -0.54% | 1,057,400 |
| 2026-06-15 | 136.00 | 136.00 | 131.00 | 131.32 | -0.99% | 965,000 |
| 2026-06-12 | 130.87 | 132.88 | 130.24 | 132.63 | +1.88% | 1,000,600 |
| 2026-06-11 | 129.03 | 130.54 | 127.93 | 130.18 | +1.63% | 762,600 |
| 2026-06-10 | 128.45 | 130.42 | 127.66 | 128.09 | -0.44% | 638,900 |
| 2026-06-09 | 127.34 | 130.10 | 127.14 | 128.66 | +1.90% | 849,800 |
| 2026-06-08 | 126.24 | 127.54 | 126.00 | 126.26 | +0.25% | 701,300 |
| 2026-06-05 | 125.66 | 126.80 | 124.70 | 125.94 | +0.58% | 781,800 |
| 2026-06-04 | 122.79 | 125.50 | 121.59 | 125.21 | +3.35% | 629,600 |
| 2026-06-03 | 121.97 | 122.58 | 120.34 | 121.15 | -0.66% | 793,600 |
| 2026-06-02 | 120.60 | 122.16 | 120.06 | 121.95 | +1.06% | 709,500 |
| 2026-06-01 | 121.42 | 121.67 | 119.49 | 120.67 | -1.53% | 670,500 |
| 2026-05-29 | 122.85 | 123.97 | 121.88 | 122.54 | -0.41% | 804,100 |
| 2026-05-28 | 123.05 | 123.64 | 121.77 | 123.05 | -0.35% | 698,100 |
| 2026-05-27 | 124.98 | 125.56 | 123.17 | 123.48 | -0.98% | 594,800 |
| 2026-05-26 | 124.13 | 125.74 | 123.30 | 124.70 | +1.28% | 801,000 |
| 2026-05-22 | 123.00 | 124.06 | 122.59 | 123.12 | +0.10% | 818,400 |
| 2026-05-21 | 122.67 | 123.69 | 120.78 | 123.00 | -0.24% | 500,600 |
| 2026-05-20 | 121.48 | 123.75 | 119.86 | 123.29 | +1.94% | 747,500 |
| 2026-05-19 | 120.58 | 121.30 | 119.37 | 120.94 | -0.09% | 868,700 |
| 2026-05-18 | 119.93 | 121.35 | 119.86 | 121.05 | +1.37% | 754,300 |
| 2026-05-15 | 120.35 | 120.43 | 117.94 | 119.41 | -0.89% | 919,400 |
| 2026-05-14 | 119.47 | 121.37 | 119.47 | 120.48 | +1.21% | 898,400 |
| 2026-05-13 | 120.75 | 121.32 | 118.85 | 119.04 | -1.55% | 837,800 |
| 2026-05-12 | 122.14 | 122.14 | 119.18 | 120.91 | -0.82% | 1,016,500 |
| 2026-05-11 | 123.50 | 123.97 | 121.30 | 121.91 | -0.88% | 1,028,200 |
| 2026-05-08 | 122.74 | 123.04 | 121.68 | 122.99 | +0.87% | 723,200 |
| 2026-05-07 | 125.22 | 125.31 | 121.53 | 121.93 | -2.63% | 1,217,100 |
| 2026-05-06 | 125.12 | 126.19 | 124.52 | 125.22 | +1.35% | 780,900 |
| 2026-05-05 | 123.74 | 124.53 | 123.24 | 123.55 | +0.11% | 720,300 |
| 2026-05-04 | 124.17 | 125.15 | 123.00 | 123.42 | -1.91% | 586,900 |
| 2026-05-01 | 126.15 | 127.52 | 125.13 | 125.82 | -0.51% | 914,600 |
| 2026-04-30 | 124.03 | 127.00 | 123.96 | 126.47 | +1.42% | 911,300 |
| 2026-04-29 | 124.70 | 125.59 | 123.64 | 124.70 | -0.18% | 1,130,700 |
| 2026-04-28 | 125.91 | 126.50 | 124.46 | 124.92 | -0.05% | 666,700 |
| 2026-04-27 | 123.39 | 125.53 | 123.36 | 124.98 | +1.88% | 920,800 |
| 2026-04-24 | 124.16 | 124.63 | 122.01 | 122.67 | -1.20% | 886,600 |
| 2026-04-23 | 122.57 | 124.31 | 121.60 | 124.16 | +1.70% | 1,049,300 |
| 2026-04-22 | 122.72 | 124.84 | 120.90 | 122.09 | +0.98% | 1,809,700 |
| 2026-04-21 | 119.03 | 121.39 | 118.69 | 120.90 | +1.52% | 2,255,800 |
| 2026-04-20 | 117.84 | 119.56 | 117.60 | 119.09 | +0.91% | 967,200 |
| 2026-04-17 | 117.55 | 119.89 | 117.09 | 118.02 | +1.82% | 810,500 |
| 2026-04-16 | 117.04 | 117.54 | 115.67 | 115.91 | -1.22% | 848,300 |
| 2026-04-15 | 118.18 | 118.38 | 116.50 | 117.34 | -0.47% | 655,600 |
| 2026-04-14 | 117.01 | 118.81 | 116.12 | 117.89 | +0.41% | 793,400 |
| 2026-04-13 | 115.47 | 117.61 | 114.41 | 117.41 | +1.61% | 734,100 |
| 2026-04-10 | 116.81 | 117.00 | 115.41 | 115.55 | -1.01% | 541,100 |
| 2026-04-09 | 114.26 | 117.27 | 113.84 | 116.73 | +1.86% | 856,900 |
| 2026-04-08 | 113.45 | 116.00 | 113.45 | 114.60 | +3.61% | 1,023,600 |
| 2026-04-07 | 111.45 | 111.45 | 109.70 | 110.61 | +0.60% | 941,500 |
| 2026-04-06 | 108.99 | 110.23 | 108.83 | 109.95 | +0.88% | 487,400 |
| 2026-04-02 | 107.34 | 109.11 | 106.08 | 108.99 | -0.31% | 899,800 |
| 2026-04-01 | 107.57 | 110.11 | 107.57 | 109.33 | +2.41% | 1,194,100 |
| 2026-03-31 | 105.68 | 107.72 | 104.68 | 106.76 | +2.84% | 1,083,400 |
| 2026-03-30 | 105.10 | 105.14 | 103.46 | 103.81 | -0.14% | 923,000 |
| 2026-03-27 | 105.84 | 105.84 | 103.58 | 103.96 | -2.04% | 792,600 |
| 2026-03-26 | 106.35 | 106.82 | 105.48 | 106.13 | -0.60% | 840,300 |
| 2026-03-25 | 106.73 | 107.84 | 105.68 | 106.77 | +0.93% | 837,300 |
| 2026-03-24 | 103.78 | 106.85 | 103.78 | 105.79 | +0.78% | 1,083,900 |
| 2026-03-23 | 106.64 | 107.70 | 104.89 | 104.97 | +1.39% | 1,365,200 |
| 2026-03-20 | 105.33 | 105.60 | 103.17 | 103.53 | -1.79% | 5,583,800 |
| 2026-03-19 | 103.21 | 105.92 | 102.75 | 105.42 | +1.33% | 1,362,800 |
| 2026-03-18 | 104.49 | 105.37 | 103.70 | 104.04 | -0.78% | 1,266,400 |
| 2026-03-17 | 104.73 | 105.33 | 104.14 | 104.86 | +1.51% | 984,600 |
| 2026-03-16 | 105.28 | 105.34 | 103.07 | 103.30 | -1.14% | 2,092,400 |
| 2026-03-13 | 106.41 | 106.98 | 104.28 | 104.49 | -1.19% | 816,800 |
| 2026-03-12 | 103.19 | 106.15 | 103.01 | 105.75 | +0.06% | 1,198,600 |
| 2026-03-11 | 106.75 | 107.70 | 104.61 | 105.69 | -1.82% | 981,600 |
| 2026-03-10 | 107.23 | 109.62 | 105.96 | 107.65 | +0.61% | 911,200 |
| 2026-03-09 | 104.64 | 107.73 | 102.27 | 107.00 | +0.64% | 1,540,100 |
| 2026-03-06 | 106.87 | 106.87 | 104.92 | 106.32 | -3.58% | 1,157,300 |
| 2026-03-05 | 110.32 | 111.14 | 108.85 | 110.27 | -1.18% | 747,200 |
| 2026-03-04 | 110.84 | 111.91 | 110.18 | 111.59 | +0.99% | 857,400 |
| 2026-03-03 | 107.96 | 111.11 | 107.27 | 110.50 | -0.37% | 1,113,900 |
| 2026-03-02 | 108.91 | 112.09 | 107.26 | 110.91 | +1.33% | 1,361,800 |
| 2026-02-27 | 113.72 | 114.20 | 108.59 | 109.45 | -6.05% | 1,413,900 |
| 2026-02-26 | 116.24 | 118.20 | 114.87 | 116.50 | +0.86% | 987,200 |
| 2026-02-25 | 115.95 | 116.62 | 115.09 | 115.51 | +0.91% | 919,900 |
| 2026-02-24 | 115.75 | 116.30 | 113.85 | 114.47 | -1.40% | 663,900 |
| 2026-02-23 | 121.17 | 121.55 | 114.59 | 116.10 | -4.29% | 957,100 |
| 2026-02-20 | 119.86 | 121.61 | 118.01 | 121.31 | +1.21% | 721,200 |
| 2026-02-19 | 121.05 | 121.80 | 118.12 | 119.86 | -1.46% | 1,013,000 |
| 2026-02-18 | 120.02 | 122.86 | 119.23 | 121.64 | +1.70% | 1,603,600 |
| 2026-02-17 | 118.36 | 120.34 | 117.83 | 119.61 | +1.51% | 892,100 |
| 2026-02-13 | 117.06 | 118.62 | 115.35 | 117.83 | +0.50% | 821,100 |
| 2026-02-12 | 119.47 | 120.44 | 114.38 | 117.24 | -1.56% | 842,900 |
| 2026-02-11 | 121.93 | 123.51 | 118.67 | 119.10 | -1.19% | 837,500 |
| 2026-02-10 | 122.37 | 123.49 | 120.00 | 120.54 | -1.65% | 1,030,800 |
| 2026-02-09 | 122.61 | 123.82 | 121.69 | 122.56 | +0.05% | 779,200 |
| 2026-02-06 | 119.85 | 123.22 | 119.53 | 122.50 | +3.41% | 1,140,800 |
| 2026-02-05 | 117.57 | 119.34 | 116.05 | 118.46 | +0.68% | 1,162,300 |
| 2026-02-04 | 116.04 | 119.20 | 116.04 | 117.66 | +2.55% | 828,400 |
| 2026-02-03 | 114.62 | 117.10 | 113.35 | 114.73 | +0.09% | 983,600 |
| 2026-02-02 | 113.41 | 115.55 | 112.93 | 114.63 | +0.17% | 821,700 |
| 2026-01-30 | 114.22 | 115.46 | 113.67 | 114.44 | +0.02% | 1,273,900 |
| 2026-01-29 | 114.66 | 116.07 | 113.50 | 114.42 | +0.31% | 1,291,300 |
| 2026-01-28 | 113.29 | 115.55 | 112.72 | 114.07 | +0.59% | 1,010,100 |
| 2026-01-27 | 113.69 | 114.17 | 112.02 | 113.40 | -0.11% | 1,415,400 |
| 2026-01-26 | 111.10 | 114.11 | 111.06 | 113.52 | +1.95% | 2,010,000 |
| 2026-01-23 | 117.61 | 117.61 | 110.76 | 111.35 | -3.43% | 2,010,900 |
| 2026-01-22 | 116.50 | 117.84 | 115.01 | 115.30 | -0.17% | 1,687,500 |
| 2026-01-21 | 112.98 | 116.45 | 112.06 | 115.50 | +3.13% | 2,625,600 |
| 2026-01-20 | 113.23 | 115.47 | 111.96 | 112.00 | -2.80% | 1,445,500 |
| 2026-01-16 | 115.61 | 116.02 | 114.70 | 115.23 | -0.47% | 1,868,700 |
| 2026-01-15 | 115.11 | 117.33 | 114.94 | 115.77 | +1.14% | 988,500 |
| 2026-01-14 | 114.29 | 115.75 | 113.68 | 114.46 | +0.01% | 1,189,400 |
| 2026-01-13 | 115.91 | 116.63 | 114.37 | 114.45 | -0.52% | 613,500 |
| 2026-01-12 | 116.20 | 116.66 | 114.82 | 115.05 | -2.04% | 1,202,700 |
| 2026-01-09 | 118.68 | 119.73 | 116.91 | 117.45 | -1.17% | 504,400 |
| 2026-01-08 | 116.48 | 119.68 | 116.01 | 118.84 | +2.03% | 618,100 |
| 2026-01-07 | 117.79 | 117.96 | 116.05 | 116.48 | -1.03% | 636,000 |
| 2026-01-06 | 116.50 | 117.72 | 115.52 | 117.69 | +1.15% | 628,800 |
| 2026-01-05 | 114.72 | 118.55 | 114.72 | 116.35 | +1.12% | 903,300 |
| 2026-01-02 | 112.41 | 115.51 | 111.79 | 115.06 | +2.38% | 532,300 |
| 2025-12-31 | 114.13 | 114.78 | 112.34 | 112.39 | -1.47% | 548,600 |
| 2025-12-30 | 114.82 | 114.82 | 113.32 | 114.07 | -0.65% | 353,100 |
| 2025-12-29 | 116.12 | 116.15 | 114.45 | 114.82 | -1.03% | 492,900 |
| 2025-12-26 | 115.32 | 116.10 | 115.19 | 116.01 | +0.55% | 313,500 |
| 2025-12-24 | 115.96 | 116.49 | 115.18 | 115.37 | -0.17% | 312,900 |
| 2025-12-23 | 115.70 | 115.98 | 115.01 | 115.57 | -0.11% | 494,400 |
| 2025-12-22 | 114.25 | 116.13 | 114.01 | 115.70 | +1.88% | 669,700 |
| 2025-12-19 | 115.38 | 116.17 | 113.07 | 113.56 | -1.44% | 3,069,700 |
| 2025-12-18 | 115.28 | 117.00 | 114.15 | 115.22 | +0.49% | 923,500 |
| 2025-12-17 | 114.62 | 116.18 | 114.22 | 114.66 | +0.17% | 671,600 |
| 2025-12-16 | 114.27 | 115.21 | 113.54 | 114.47 | +0.75% | 785,700 |
| 2025-12-15 | 114.69 | 115.44 | 113.50 | 113.62 | +0.00% | 970,500 |
| 2025-12-12 | 115.17 | 115.41 | 112.63 | 113.62 | -1.04% | 561,000 |
| 2025-12-11 | 114.62 | 116.50 | 113.52 | 114.81 | +0.00% | 712,600 |
| 2025-12-10 | 110.07 | 115.43 | 109.04 | 114.81 | +4.74% | 862,300 |
| 2025-12-09 | 110.74 | 112.23 | 109.00 | 109.61 | -0.66% | 420,400 |
| 2025-12-08 | 110.46 | 111.36 | 109.59 | 110.34 | +0.01% | 519,800 |
| 2025-12-05 | 109.43 | 110.47 | 108.30 | 110.33 | +1.31% | 609,500 |
| 2025-12-04 | 108.37 | 109.76 | 108.11 | 108.90 | -0.04% | 469,600 |
| 2025-12-03 | 107.42 | 109.71 | 107.20 | 108.94 | +1.67% | 322,100 |
| 2025-12-02 | 108.05 | 108.73 | 107.02 | 107.15 | -0.36% | 509,900 |
| 2025-12-01 | 106.41 | 108.68 | 105.70 | 107.54 | +0.79% | 451,400 |
| 2025-11-28 | 106.52 | 107.13 | 106.21 | 106.70 | +0.09% | 189,200 |
| 2025-11-26 | 107.14 | 107.79 | 106.46 | 106.60 | -0.73% | 473,400 |
| 2025-11-25 | 104.97 | 108.47 | 103.94 | 107.38 | +2.98% | 441,900 |
| 2025-11-24 | 104.05 | 105.30 | 102.75 | 104.27 | -0.21% | 593,300 |
| 2025-11-21 | 101.50 | 105.44 | 101.50 | 104.49 | +3.49% | 437,100 |
| 2025-11-20 | 103.43 | 104.75 | 100.86 | 100.97 | -1.34% | 427,800 |
| 2025-11-19 | 101.13 | 102.68 | 99.43 | 102.34 | +1.74% | 398,100 |
| 2025-11-18 | 99.24 | 101.65 | 98.76 | 100.59 | +1.08% | 505,000 |
| 2025-11-17 | 102.86 | 103.50 | 98.72 | 99.52 | -3.21% | 605,100 |
| 2025-11-14 | 102.24 | 104.00 | 101.54 | 102.82 | -0.90% | 455,400 |
| 2025-11-13 | 104.66 | 105.90 | 103.19 | 103.75 | -1.52% | 628,200 |
| 2025-11-12 | 105.16 | 107.04 | 104.74 | 105.35 | +0.31% | 614,800 |
| 2025-11-11 | 104.88 | 105.74 | 103.72 | 105.02 | -0.10% | 566,700 |
| 2025-11-10 | 104.02 | 106.19 | 103.63 | 105.13 | +1.21% | 1,163,100 |
| 2025-11-07 | 101.62 | 104.02 | 101.00 | 103.87 | +1.71% | 682,500 |
| 2025-11-06 | 100.81 | 102.98 | 100.22 | 102.12 | +1.42% | 1,136,000 |
| 2025-11-05 | 100.03 | 101.95 | 99.19 | 100.69 | +0.73% | 570,800 |
| 2025-11-04 | 99.60 | 101.00 | 98.30 | 99.96 | -0.46% | 445,500 |
| 2025-11-03 | 100.48 | 100.78 | 98.08 | 100.42 | -1.16% | 624,000 |
| 2025-10-31 | 100.33 | 102.11 | 99.57 | 101.60 | +0.46% | 515,000 |
| 2025-10-30 | 100.02 | 101.72 | 99.83 | 101.13 | +1.30% | 666,500 |
| 2025-10-29 | 100.84 | 102.32 | 99.11 | 99.83 | -0.93% | 752,500 |
| 2025-10-28 | 102.70 | 102.92 | 100.42 | 100.77 | -1.95% | 617,600 |
| 2025-10-27 | 103.74 | 103.74 | 101.98 | 102.77 | +0.24% | 602,100 |
| 2025-10-24 | 102.72 | 104.11 | 102.35 | 102.52 | +0.54% | 765,300 |
| 2025-10-23 | 102.38 | 103.00 | 101.11 | 101.97 | -0.38% | 724,200 |
| 2025-10-22 | 101.40 | 103.63 | 100.38 | 102.36 | +3.59% | 1,859,600 |
| 2025-10-21 | 97.89 | 99.28 | 97.55 | 98.81 | +0.50% | 1,414,900 |
| 2025-10-20 | 96.74 | 98.67 | 96.03 | 98.32 | +2.44% | 663,900 |
| 2025-10-17 | 95.40 | 96.49 | 93.70 | 95.98 | +1.77% | 1,464,200 |
| 2025-10-16 | 100.50 | 100.77 | 92.67 | 94.31 | -6.85% | 1,539,300 |
| 2025-10-15 | 103.66 | 103.69 | 100.44 | 101.24 | -2.18% | 605,400 |
| 2025-10-14 | 100.63 | 104.28 | 99.87 | 103.50 | +2.29% | 709,500 |
| 2025-10-13 | 101.70 | 101.70 | 99.57 | 101.18 | +1.91% | 794,700 |
| 2025-10-10 | 104.95 | 106.21 | 99.05 | 99.28 | -5.40% | 1,543,400 |
| 2025-10-09 | 106.68 | 106.75 | 104.77 | 104.95 | -1.11% | 645,900 |
| 2025-10-08 | 106.87 | 107.69 | 105.82 | 106.13 | -0.69% | 549,500 |
| 2025-10-07 | 107.88 | 108.64 | 106.62 | 106.87 | -0.54% | 487,900 |
| 2025-10-06 | 106.97 | 108.78 | 105.42 | 107.45 | +0.88% | 824,400 |
| 2025-10-03 | 105.97 | 106.72 | 105.14 | 106.51 | +1.19% | 798,100 |
| 2025-10-02 | 105.38 | 105.93 | 104.21 | 105.26 | -0.43% | 641,100 |
| 2025-10-01 | 106.11 | 106.72 | 105.29 | 105.71 | -0.70% | 746,700 |
| 2025-09-30 | 106.83 | 107.11 | 104.73 | 106.45 | -0.12% | 762,700 |
| 2025-09-29 | 109.26 | 109.26 | 106.24 | 106.58 | -1.64% | 545,500 |
| 2025-09-26 | 108.68 | 109.44 | 107.43 | 108.36 | +0.42% | 663,000 |
| 2025-09-25 | 105.76 | 108.05 | 104.61 | 107.91 | +2.03% | 1,003,200 |
| 2025-09-24 | 106.42 | 107.00 | 105.17 | 105.76 | -0.52% | 909,400 |
| 2025-09-23 | 107.17 | 109.29 | 105.55 | 106.31 | -0.40% | 1,022,700 |
| 2025-09-22 | 108.95 | 108.95 | 106.43 | 106.74 | -2.03% | 883,500 |
| 2025-09-19 | 109.61 | 109.61 | 108.42 | 108.95 | -0.68% | 3,005,000 |
| 2025-09-18 | 108.08 | 110.36 | 107.73 | 109.70 | +2.02% | 782,900 |
| 2025-09-17 | 107.30 | 109.62 | 105.89 | 107.53 | +0.75% | 1,343,500 |
| 2025-09-16 | 107.51 | 107.72 | 105.39 | 106.73 | -1.10% | 750,100 |
| 2025-09-15 | 109.54 | 110.10 | 107.53 | 107.92 | -1.33% | 1,385,000 |
| 2025-09-12 | 109.32 | 110.48 | 108.64 | 109.38 | +0.10% | 1,045,400 |
| 2025-09-11 | 108.15 | 109.38 | 106.88 | 109.27 | +1.19% | 1,044,600 |
| 2025-09-10 | 108.09 | 109.30 | 107.57 | 107.99 | -0.16% | 632,400 |
| 2025-09-09 | 109.45 | 110.70 | 107.61 | 108.16 | -1.32% | 1,126,100 |
| 2025-09-08 | 108.48 | 110.80 | 107.58 | 109.61 | +1.89% | 1,564,700 |
| 2025-09-05 | 109.15 | 109.92 | 105.98 | 107.58 | -0.93% | 1,021,700 |
| 2025-09-04 | 107.00 | 108.68 | 106.32 | 108.59 | +1.99% | 848,500 |
| 2025-09-03 | 105.62 | 106.94 | 104.46 | 106.47 | +0.73% | 891,400 |
| 2025-09-02 | 103.48 | 105.84 | 102.76 | 105.70 | +0.53% | 744,600 |
| 2025-08-29 | 105.91 | 106.60 | 105.02 | 105.14 | -0.77% | 717,500 |
| 2025-08-28 | 106.36 | 106.90 | 105.28 | 105.96 | -0.38% | 645,200 |
| 2025-08-27 | 105.85 | 107.42 | 105.25 | 106.36 | +0.26% | 810,400 |
| 2025-08-26 | 104.40 | 106.63 | 104.38 | 106.08 | +1.61% | 743,100 |
| 2025-08-25 | 105.27 | 105.27 | 104.34 | 104.40 | -0.76% | 472,300 |
| 2025-08-22 | 101.25 | 105.60 | 101.25 | 105.20 | +4.46% | 935,900 |
| 2025-08-21 | 100.94 | 101.64 | 100.01 | 100.71 | -0.70% | 906,900 |
| 2025-08-20 | 101.42 | 101.82 | 100.17 | 101.42 | +0.20% | 607,000 |
| 2025-08-19 | 101.61 | 102.94 | 100.86 | 101.22 | -0.91% | 514,800 |
| 2025-08-18 | 100.89 | 102.42 | 100.26 | 102.15 | +0.95% | 831,100 |
| 2025-08-15 | 103.18 | 103.30 | 101.10 | 101.19 | -2.00% | 660,900 |
| 2025-08-14 | 101.54 | 103.34 | 100.90 | 103.25 | +0.36% | 433,200 |
| 2025-08-13 | 102.81 | 103.25 | 101.91 | 102.88 | +0.69% | 560,600 |
| 2025-08-12 | 99.77 | 102.35 | 99.52 | 102.17 | +3.34% | 454,900 |
| 2025-08-11 | 99.11 | 99.79 | 98.46 | 98.87 | -0.24% | 907,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.26%). Worst month: Mar (-6.26%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is East West Bancorp Inc's (EWBC) latest close?
131.70 on 2026-08-07, from the Closelook data lake's daily price record.
What is EWBC's 52-week high and low?
136.24 high and 92.67 low over the trailing 52 weeks, as of 2026-08-07.
What is East West Bancorp Inc's strongest and weakest month historically?
Historically, EWBC's strongest calendar month has been Nov (average +8.26%) and its weakest Mar (average -6.26%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.