East West Bancorp Inc (EWBC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.665 | 1.75651440025 | 94.79 | 97.49 | 94.65 | 1412237 | 96.20181297 | CS |
| 4 | -14.745 | -13.2598920863 | 111.2 | 111.2 | 94.43 | 972024 | 100.48132211 | CS |
| 12 | 14.135 | 17.1707968902 | 82.32 | 113.95 | 82.15 | 907680 | 99.15596858 | CS |
| 26 | 24.885 | 34.7701550929 | 71.57 | 113.95 | 70.01 | 798930 | 89.86692691 | CS |
| 52 | 24.205 | 33.5017301038 | 72.25 | 113.95 | 67.27 | 919404 | 80.81506426 | CS |
| 156 | 19.305 | 25.0226830849 | 77.15 | 113.95 | 33.86 | 1008049 | 69.79350532 | CS |
| 260 | 47.305 | 96.2461851475 | 49.15 | 113.95 | 22.55 | 1013109 | 61.96892176 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 97.18 | 0.53 | 0.55 | 96.58 | 97.49 | 95.75 | 847237 |
| 1735077840 | 96.65 | 0.35 | 0.36 | 96.99 | 97.26 | 95.62 | 348024 |
| 1734996900 | 96.3 | 0.39 | 0.41 | 95.77 | 96.38 | 95.08 | 807456 |
| 1734737700 | 95.91 | 1.04 | 1.10 | 94.79 | 96.92 | 94.65 | 3646232 |
| 1734651300 | 94.87 | -0.23 | -0.24 | 95.98 | 97.25 | 94.43 | 1363380 |
| 1734564900 | 95.1 | -5.08 | -5.07 | 100.35 | 100.86 | 94.9 | 1046518 |
| 1734478500 | 100.18 | -1.79 | -1.76 | 101.28 | 101.48 | 99.3 | 1232506 |
| 1734392100 | 101.97 | 0.39 | 0.38 | 101.54 | 102.04 | 100.703 | 1293100 |
| 1734132900 | 101.58 | -1.53 | -1.48 | 103.09 | 103.225 | 101.27 | 752001 |
| 1734046500 | 103.11 | -2.02 | -1.92 | 105.34 | 105.34 | 102.91 | 915693 |
| 1733960100 | 105.13 | 1.52 | 1.47 | 104.99 | 105.97 | 104.1 | 718799 |
| 1733873700 | 103.61 | 0.77 | 0.75 | 103.23 | 104.51 | 101.88 | 618769 |
| 1733787300 | 102.84 | -2.49 | -2.36 | 104.79 | 105.83 | 102.53 | 871669 |
| 1733528100 | 105.33 | -0.54 | -0.51 | 106.33 | 106.69 | 104.68 | 814249 |
| 1733441700 | 105.87 | -0.69 | -0.65 | 106.67 | 107.88 | 105.74 | 558238 |
| 1733355300 | 106.56 | -0.45 | -0.42 | 107.24 | 107.24 | 104.88 | 709727 |
| 1733268900 | 107.01 | -0.99 | -0.92 | 108.27 | 108.535 | 106.9 | 927903 |
| 1733182500 | 108 | -1.68 | -1.53 | 110.14 | 110.58 | 107.91 | 691973 |
| 1732917840 | 109.68 | -0.37 | -0.34 | 111.2 | 111.2 | 108.66 | 304975 |
| 1732750500 | 110.05 | 0.2 | 0.18 | 110.8 | 111.97 | 109.565 | 524486 |
| 1732664100 | 109.85 | -1.38 | -1.24 | 111.06 | 111.21 | 109.46 | 606766 |
| 1732577700 | 111.23 | 1.15 | 1.04 | 111.88 | 113.95 | 111.19 | 980717 |
| 1732318500 | 110.08 | 3.25 | 3.04 | 107.99 | 110.31 | 107.34 | 874426 |
| 1732232100 | 106.83 | 1.33 | 1.26 | 106.085 | 108.5 | 105.9598 | 715716 |
| 1732145700 | 105.5 | 1.27 | 1.22 | 104.3158 | 105.82 | 103.105 | 759317 |
| 1732059300 | 104.23 | 0.39 | 0.38 | 102.205 | 104.48 | 102.13 | 575357 |
| 1731972900 | 103.84 | 0.5 | 0.48 | 103.88 | 104.42 | 103.27 | 802235 |
| 1731713700 | 103.34 | -0.23 | -0.22 | 104.435 | 105 | 102.57 | 964845 |
| 1731627300 | 103.57 | -0.27 | -0.26 | 104.085 | 105.23 | 103.18 | 677818 |
| 1731540900 | 103.84 | -2.88 | -2.70 | 106.93 | 107.68 | 103.75 | 894036 |
| 1731454500 | 106.72 | 0.74 | 0.70 | 105.13 | 107.19 | 104.88 | 708721 |
| 1731368100 | 105.98 | 4.1 | 4.02 | 103.59 | 107.1 | 103.025 | 980723 |
| 1731108900 | 101.88 | 0.19 | 0.19 | 102 | 103.24 | 101.3 | 1031128 |
| 1731022500 | 101.69 | -5.47 | -5.10 | 105.01 | 105.12 | 101.37 | 1689284 |
| 1730936100 | 107.16 | 9.43 | 9.64 | 104.1213 | 107.33 | 103.32 | 2417746 |
| 1730849700 | 97.735 | 1.28 | 1.32 | 97.08 | 98.06 | 96.65 | 405109 |
| 1730763300 | 96.46 | -0.89 | -0.91 | 97.06 | 97.06 | 94.57 | 555458 |
| 1730500500 | 97.35 | -0.14 | -0.14 | 97.97 | 99.05 | 96.99 | 680763 |
| 1730414100 | 97.49 | -1.34 | -1.36 | 99.255 | 99.29 | 97.39 | 804575 |
| 1730327700 | 98.83 | 0.35 | 0.36 | 98.67 | 101.31 | 98.425 | 821321 |
| 1730241300 | 98.48 | -0.36 | -0.36 | 98.585 | 99.55 | 98.0801 | 739405 |
| 1730154900 | 98.84 | 3.74 | 3.93 | 96.15 | 99.29 | 96.1 | 1114796 |
| 1729895700 | 95.1 | -2.09 | -2.15 | 97.5 | 97.85 | 94.29 | 835862 |
| 1729809300 | 97.19 | 1.56 | 1.63 | 96.06 | 97.395 | 94.58 | 966958 |
| 1729722900 | 95.63 | 5.25 | 5.81 | 95.97 | 97.7 | 94.7 | 2386515 |
| 1729636500 | 90.38 | 1.3 | 1.46 | 89.28 | 90.61 | 88.29 | 925891 |
| 1729550100 | 89.08 | -2.75 | -2.99 | 92.02 | 92.5 | 88.955 | 906950 |
| 1729290900 | 91.83 | -1.24 | -1.33 | 92.45 | 93.07 | 91.63 | 998940 |
| 1729204500 | 93.07 | 1.41 | 1.54 | 91.73 | 93.3 | 91 | 662037 |
| 1729118100 | 91.66 | 1.53 | 1.70 | 91.15 | 92.43 | 90.72 | 601241 |
| 1729031700 | 90.13 | 0.83 | 0.93 | 89.64 | 92.68 | 88.98 | 914520 |
| 1728945300 | 89.3 | 0.97 | 1.10 | 88.5 | 89.49 | 87.5 | 638798 |
| 1728686100 | 88.33 | 3.22 | 3.78 | 86.38 | 88.44 | 86.38 | 725054 |
| 1728599700 | 85.11 | -0.16 | -0.19 | 84.76 | 85.47 | 84.24 | 644481 |
| 1728513300 | 85.27 | 2.15 | 2.59 | 82.98 | 85.6 | 82.98 | 806248 |
| 1728426900 | 83.12 | -0.11 | -0.13 | 83 | 84.41 | 83 | 527167 |
| 1728340500 | 83.23 | 0.31 | 0.37 | 82.57 | 83.54 | 82.57 | 685925 |
| 1728081300 | 82.92 | 1.97 | 2.43 | 82.32 | 83.42 | 82.15 | 625683 |
| 1727994900 | 80.95 | 0.34 | 0.42 | 80.32 | 81.305 | 79.5 | 614320 |
| 1727908500 | 80.61 | 0.57 | 0.71 | 80.2 | 80.87 | 79.91 | 885417 |
| 1727822100 | 80.04 | -2.7 | -3.26 | 82.34 | 82.34 | 79.32 | 489123 |
| 1727735520 | 82.74 | 1.21 | 1.48 | 81.715 | 83.465 | 81.7 | 688866 |
| 1727476500 | 81.53 | 0.32 | 0.39 | 81.74 | 82.11 | 80.95 | 991820 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
