East West Bancorp Stock Price History (NASDAQ:EWBC)

Add to My Stocks
$49.55 $0.2 (0.41%) EWBC stock closing price Jan 20, 2017 (Closing)

We provide 10 years stock price history for free. You can download East West Bancorp stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and East West Bancorp P/E ratio data for the stock. The stock price was at a 5 year high of 51.85 on 04 Jan, 2017 as seen from East West Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1350.8352.4050.8351.2049218618.035.74
2017-01-1251.3551.4049.7350.3478099617.735.65
2017-01-1151.0451.5650.4751.5266328218.145.78
2017-01-1050.3251.2350.1750.9544996917.945.72
2017-01-0950.2950.3749.8050.2265882417.685.63
2017-01-0650.8851.2650.6850.7361935617.865.69
2017-01-0551.8151.8150.1350.6175912317.825.68
2017-01-0451.0252.0250.7851.8574375818.265.82
2017-01-0351.5851.9050.2750.7674481817.875.70
2016-12-3050.8551.1850.7050.8356473417.905.70
2016-12-2950.9751.3350.5550.8054603217.895.70
2016-12-2851.7351.7350.8351.0037968217.965.72
2016-12-2751.5051.7051.3551.5527216318.155.78
2016-12-2351.1051.4851.0251.4340770918.115.77
2016-12-2251.1451.2350.8251.1667403518.015.74
2016-12-2151.0751.2450.6150.9470897017.945.72
2016-12-2050.5651.0549.0550.9892907217.955.72
2016-12-1949.6050.2049.1450.16114506417.665.63
2016-12-1650.0150.3049.2449.60170497017.475.57
2016-12-1549.4050.3048.7950.02110864217.615.61
2016-12-1448.7650.2548.2448.8893046217.215.48
2016-12-1349.4149.9848.2149.2594783517.345.53
2016-12-1250.3850.5848.9849.2463853917.345.53
2016-12-0950.6050.7450.0550.6577158017.845.68
2016-12-0850.0050.8449.7150.58101857917.815.68
2016-12-0749.3749.9048.9649.74132339817.515.58
2016-12-0649.5949.6549.1749.40121788717.395.54
2016-12-0549.1649.9348.4649.1676084117.315.52
2016-12-0248.8048.8448.1148.5880067317.115.45
2016-12-0148.3049.0447.8848.98115471817.255.50
2016-11-3047.5848.1447.5747.88103245716.865.37
2016-11-2946.8347.4846.3147.2562470216.645.30
2016-11-2847.3847.5246.3746.5370976016.385.22
2016-11-2547.6547.7247.3047.6239196416.775.34
2016-11-240.000.000.0047.660N/AN/A
2016-11-2347.5047.8047.2047.6663158516.785.35
2016-11-2246.8047.3546.2247.27112761716.645.30
2016-11-2146.8046.8045.8046.54105543616.395.22
2016-11-1846.7346.9746.4546.7196223416.455.24
2016-11-1745.8246.7845.5246.72132877916.455.24
2016-11-1646.5547.0045.6145.64113180916.075.12
2016-11-1546.4246.9945.4646.93135754116.535.27
2016-11-1445.3047.1845.2646.77138163916.475.25
2016-11-1143.2144.9643.0944.84131328715.795.03
2016-11-1042.5744.3340.4043.54142378615.334.89
2016-11-0940.5442.2039.3041.78145713114.714.69
2016-11-0840.0140.4838.6940.0690742114.114.49
2016-11-0739.6440.2139.2340.16112878414.144.51
2016-11-0438.4339.1338.1338.6554679413.614.34
2016-11-0338.5938.8538.3438.4068884513.524.31
2016-11-0239.1039.2038.4338.4865784113.554.32
2016-11-0139.7439.9338.8539.2973053513.844.41
2016-10-3139.5339.8239.1639.5168577613.914.43
2016-10-2839.6639.6639.1339.3674910413.864.42
2016-10-2739.9840.0539.4839.8069320114.014.47
2016-10-2639.6739.9739.5139.6066417313.944.44
2016-10-2540.2540.4139.7339.8258170314.024.47
2016-10-2440.0340.4639.6240.1655904314.144.51
2016-10-2139.6839.9539.3139.7971804914.014.46
2016-10-2039.4039.9038.3239.82115034514.024.47
2016-10-1938.8339.3938.7439.01111235114.294.41
2016-10-1838.8938.8938.2838.5377468814.114.36
2016-10-1738.6038.6738.1238.3463969014.044.34
2016-10-1438.7238.9538.3238.5681649814.134.36
2016-10-1338.8938.9437.7538.11100506613.964.31
2016-10-1239.0439.6738.8339.40102592014.434.46
2016-10-1139.3639.5638.8039.01131079814.294.41
2016-10-1039.3939.6339.2139.3388598314.414.45
2016-10-0738.9439.1438.5339.11124340114.334.43
2016-10-0639.0039.1938.6539.06117548914.314.42
2016-10-0537.5739.0837.5238.86155771514.234.40
2016-10-0436.6437.4736.3137.3982588813.704.23
2016-10-0336.3936.9436.3936.5176116213.374.13
2016-09-3036.1736.9836.0736.7198257413.454.15
2016-09-2936.7537.0735.8336.0288514013.194.08
2016-09-2836.4436.6135.9336.58116698513.404.14
2016-09-2735.8136.2735.5336.12133079313.234.09
2016-09-2636.2136.4335.9636.07107510713.214.08
2016-09-2336.3736.9136.3736.5865499913.404.14
2016-09-2236.4836.6536.2336.5386015813.384.13
2016-09-2136.2436.5435.8836.38107701013.334.12
2016-09-2036.2036.3535.8635.9748434113.184.07
2016-09-1936.0036.3235.6736.0269426213.194.08
2016-09-1635.6335.9635.5235.76119559013.104.05
2016-09-1535.6736.1135.6536.0052110413.194.07
2016-09-1435.7636.0235.4635.6568477013.064.03
2016-09-1335.9736.2035.3335.7567885113.104.04
2016-09-1236.3236.5635.7936.5094162513.374.13
2016-09-0936.5437.0436.5336.6182593713.414.14
Get more Data

East West Bancorp Stock Chart

View EWBC PE ratio, PS ratio stocks charts and compare with peers.
EWBC Chart
Note: Compare East West Bancorp stock price history with the index and industry peers.

East West Bancorp Historical Prices: Past 5 years

Max Stock Price 51.85 Jan 04,2017
Min Stock Price 19.71 Nov 14,2012
Avg Stock Price 33.05

East West Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 18.26 Jan 04,2017
Min PE Ratio 10.39 Feb 11,2016
Avg PE Ratio 14.76

East West Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 5.82 Jan 04,2017
Min PS Ratio 2.6 Nov 14,2012
Avg PS Ratio 4.21

EWBC Industry Peers

Company Price Change (%)
Svb Financial (SIVB)170.111.52 (0.9%)
Zions (ZION)42.460.15 (0.35%)
Cvb Financial (CVBF)22.790.4 (1.79%)
Pacwest Bancorp (PACW)53.470.43 (0.81%)
Pacific Premier Bancorp (PPBI)36.250.25 (0.69%)
1st Century Bancshares (FCTY)11.220 (0%)
Banc Of California (BANC)16.150.15 (0.94%)

East West Bancorp historical quotes helps an investor analyze a company's history and do East West Bancorp stock analysis . East West Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. EWBC closed at 49.55 and traded with a volume of 498501 on the last trading day. East West Bancorp historical P/S ratio was at a high of 5.82 on 04 Jan, 2017 and a low of 0.29 on 09 Mar, 2009. .