NASDAQ:EWBC
East West Bancorp Stock Price (Quote)
$77.44
-0.0500 (-0.0645%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 EWBC stock ended at $77.44. This is 0.0645% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.00% from a day low at $77.34 to a day high of $78.11. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 15, 2020 | $31.27 | $32.29 | $30.90 | $31.83 | 992 858 |
| May 14, 2020 | $30.39 | $32.61 | $29.53 | $31.77 | 1 621 206 |
| May 13, 2020 | $32.05 | $32.36 | $30.62 | $31.37 | 2 003 506 |
| May 12, 2020 | $34.79 | $34.79 | $32.05 | $32.37 | 1 452 887 |
| May 11, 2020 | $34.29 | $34.33 | $33.31 | $33.76 | 1 612 452 |
| May 08, 2020 | $33.69 | $35.10 | $33.16 | $35.09 | 966 263 |
| May 07, 2020 | $33.00 | $34.17 | $32.75 | $32.94 | 769 205 |
| May 06, 2020 | $33.62 | $33.86 | $32.11 | $32.43 | 873 716 |
| May 05, 2020 | $34.77 | $35.38 | $33.04 | $33.27 | 1 522 094 |
| May 04, 2020 | $33.03 | $33.84 | $32.53 | $33.74 | 1 275 268 |
| May 01, 2020 | $33.90 | $34.66 | $33.13 | $33.87 | 1 249 735 |
| Apr 30, 2020 | $35.10 | $36.01 | $34.28 | $35.07 | 2 092 482 |
| Apr 29, 2020 | $35.11 | $37.11 | $34.79 | $36.41 | 1 425 818 |
| Apr 28, 2020 | $33.00 | $34.09 | $32.85 | $33.80 | 1 596 873 |
| Apr 27, 2020 | $31.01 | $32.44 | $30.43 | $32.12 | 1 288 939 |
| Apr 24, 2020 | $30.03 | $30.74 | $29.59 | $30.37 | 1 318 712 |
| Apr 23, 2020 | $28.44 | $30.38 | $28.01 | $29.53 | 1 777 017 |
| Apr 22, 2020 | $28.13 | $28.53 | $26.63 | $26.98 | 1 272 403 |
| Apr 21, 2020 | $26.86 | $27.69 | $26.70 | $27.36 | 888 553 |
| Apr 20, 2020 | $27.19 | $29.11 | $26.53 | $28.00 | 1 324 942 |
| Apr 17, 2020 | $26.84 | $28.25 | $26.53 | $28.01 | 1 360 800 |
| Apr 16, 2020 | $26.01 | $26.02 | $24.66 | $25.47 | 1 482 995 |
| Apr 15, 2020 | $27.12 | $27.37 | $25.95 | $26.06 | 1 559 548 |
| Apr 14, 2020 | $29.77 | $30.06 | $27.74 | $28.56 | 1 510 054 |
| Apr 13, 2020 | $31.04 | $31.04 | $28.93 | $29.18 | 1 747 749 |
