East West Bancorp Stock Price History, EWBC Historical Prices

Add to My Stocks
$66.85 $0.03 (0.04%) EWBC stock closing price Feb 16, 2018 (Closing)

View and download East West Bancorp stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with East West Bancorp price to earnings ratio data. The East West Bancorp stock price history chart shows that the stock price was at a high of $68.47 on Jan 26, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 66.51 67.5 66.5 66.85 694,959 19.32 6.1
2018-02-15 67.4 68.86 66.41 66.82 726,064 19.31 6.1
2018-02-14 64.61 67.08 64.61 66.95 675,498 19.35 6.11
2018-02-13 63.81 65.01 63.66 64.75 437,821 18.71 5.91
2018-02-12 64.55 64.96 63.52 64.25 703,440 18.57 5.86
2018-02-09 63.51 64.54 62.04 64.18 761,283 18.55 5.86
2018-02-08 65.35 65.75 62.52 62.52 868,043 18.07 5.71
2018-02-07 63.99 65.72 63.49 65.2 842,058 18.84 5.95
2018-02-06 61.09 64.56 60.36 64.03 1,358,879 18.51 5.84
2018-02-05 64.73 66.08 62.5 62.51 832,173 18.07 5.71
2018-02-02 66.92 67.57 65.57 65.8 672,236 19.02 6.01
2018-02-01 65.62 66.94 65.01 66.89 1,007,682 19.33 6.11
2018-01-31 66.7 67 65.72 65.91 989,308 19.05 6.02
2018-01-30 66.88 67.64 66.31 66.44 745,601 19.2 6.06
2018-01-29 68.5 69.18 67.67 67.67 765,534 19.56 6.18
2018-01-26 68.79 68.79 67.78 68.47 658,331 18.81 6.47
2018-01-25 66.5 69.25 66.46 68.31 1,450,547 18.77 6.45
2018-01-24 68.67 68.92 67.8 68.42 926,745 18.8 6.46
2018-01-23 67.88 68.53 67.35 68.22 548,488 18.74 6.45
2018-01-22 67.98 68.23 67.44 68.17 781,247 18.73 6.44
2018-01-19 67.11 68.05 67.11 67.98 565,815 18.68 6.42
2018-01-18 67.27 67.66 66.71 66.9 789,376 18.38 6.32
2018-01-17 67.24 67.5 66.4 67.21 718,776 18.46 6.35
2018-01-16 67.74 67.76 66.48 66.86 785,499 18.37 6.32
2018-01-12 67.48 67.61 66.77 67.32 1,114,125 18.5 6.36
2018-01-11 66.49 67.6 66.24 67.14 957,297 18.45 6.34
2018-01-10 64.39 66.55 64.39 65.9 1,511,277 18.1 6.23
2018-01-09 62.85 64.8 62.75 64.46 1,122,071 17.71 6.09
2018-01-08 62.5 62.65 62.13 62.46 685,637 17.16 5.9
2018-01-05 61.49 62.53 61.27 62.5 804,630 17.17 5.91
2018-01-04 61.38 62.05 61.12 61.21 826,784 16.82 5.78
2018-01-03 61.18 61.45 60.67 60.93 628,080 16.74 5.76
2018-01-02 61.32 61.58 60.63 61.32 1,069,432 16.85 5.79
2017-12-29 61.44 61.67 60.72 60.83 554,417 16.71 5.75
2017-12-28 60.96 61.33 60.59 61.32 407,757 16.85 5.79
2017-12-27 60.88 61.27 60.61 60.74 405,413 16.69 5.74
2017-12-26 61.72 61.82 60.59 61 385,366 16.76 5.76
2017-12-22 61.69 61.85 61.18 61.81 674,724 16.98 5.84
2017-12-21 61.4 61.91 61.08 61.41 710,464 16.87 5.8
2017-12-20 61.82 61.9 60.16 60.96 604,222 16.75 5.76
2017-12-19 61.66 61.77 61.09 61.14 887,151 16.8 5.78
2017-12-18 61.26 61.98 61.04 61.5 959,235 16.9 5.81
2017-12-15 59.14 61.42 59.02 60.69 2,553,965 16.67 5.73
2017-12-14 59.63 59.86 58.54 58.91 781,681 16.18 5.57
2017-12-13 60.16 60.48 59.2 59.27 795,933 16.28 5.6
2017-12-12 59.86 60.23 59.61 60.03 954,857 16.49 5.67
2017-12-11 60.3 60.62 59.51 59.73 581,270 16.41 5.64
2017-12-08 60.69 60.69 59.81 60.35 483,016 16.58 5.7
2017-12-07 59.5 60.4 59.28 60.2 644,167 16.54 5.69
2017-12-06 60.31 60.88 59.68 59.75 636,121 16.42 5.65
2017-12-05 62.29 62.39 60.32 60.43 979,285 16.6 5.71
2017-12-04 62.45 63.92 62.05 62.18 711,268 17.08 5.88
2017-12-01 61.45 61.7 58.93 61.33 932,785 16.85 5.79
2017-11-30 62.21 62.76 61.41 61.54 1,302,811 16.91 5.81
2017-11-29 59.81 62.05 59.59 61.56 901,836 16.91 5.82
2017-11-28 57.94 59.5 57.68 59.22 1,245,855 16.27 5.6
2017-11-27 57.65 58.32 57.57 57.83 476,746 15.89 5.46
2017-11-24 58.23 58.28 57.6 57.64 410,222 15.84 5.45
2017-11-23 0 0 0 58.01 0 - -
2017-11-22 58.19 58.95 57.88 58.01 477,968 15.94 5.48
2017-11-21 58.4 58.44 57.81 58.24 926,295 16 5.5
2017-11-20 57.94 58.21 57.72 58.12 558,782 15.97 5.49
2017-11-17 56.87 57.96 56.87 57.9 814,222 15.91 5.47
2017-11-16 57.73 57.73 56.85 57.22 712,648 15.72 5.41
2017-11-15 56.57 57.7 56.36 57.4 790,987 15.77 5.42
2017-11-14 56.76 57.43 56.69 57.23 869,568 15.72 5.41
2017-11-13 56.14 57.1 55.97 57.03 917,366 15.67 5.39
2017-11-10 56.83 57.23 56.53 56.66 794,929 15.57 5.35
2017-11-09 56.95 57.33 56.19 56.77 756,076 15.6 5.36
2017-11-08 57.55 57.74 56.68 57.33 1,146,538 15.75 5.42
2017-11-07 59.42 59.42 57.47 57.64 987,405 15.84 5.45
2017-11-06 59.62 59.62 58.96 59.18 807,803 16.26 5.59
2017-11-03 59.71 60.01 59.33 59.72 868,677 16.41 5.64
2017-11-02 59.66 60.33 59.54 59.89 723,986 16.45 5.66
2017-11-01 60.39 60.63 59.55 59.73 577,356 16.41 5.64
2017-10-31 60.16 60.4 59.7 59.84 1,088,141 16.44 5.65
2017-10-30 60.85 61.1 60.11 60.34 672,461 16.58 5.7
2017-10-27 61.23 61.7 60.63 61.19 1,312,701 16.81 5.78
2017-10-26 60.21 61.48 60.11 61.22 802,916 16.82 5.78
2017-10-25 61.09 61.23 59.98 60.19 743,283 16.54 5.69
2017-10-24 61 61.9 60.64 60.78 817,028 16.7 5.74
2017-10-23 61.47 61.58 60.57 60.91 805,938 16.73 5.76
2017-10-20 60 61.53 60 61.37 1,539,230 16.86 5.8
2017-10-19 57.31 59.79 57.07 59.47 2,440,928 17.04 5.85
2017-10-18 57.4 57.81 57.17 57.46 1,623,498 16.46 5.65
2017-10-17 58.94 58.94 57.04 57.09 1,374,404 16.36 5.61
2017-10-16 58.64 59.2 58.6 58.63 1,080,697 16.8 5.77
2017-10-13 59.44 59.44 58.57 58.63 877,352 16.8 5.77
2017-10-12 60.09 60.22 59.3 59.52 601,409 17.05 5.85
Get more Data

East West Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price68.47Jan 26,2018
Min Stock Price22.67Apr 18,2013
Avg Stock Price40.74

East West Bancorp Historical PE ratio: Past 5 years

Max PE Ratio19.79Jan 26,2018
Min PE Ratio10.39Feb 11,2016
Avg PE Ratio15.61

East West Bancorp Historical PS ratio: Past 5 years

Max PS Ratio6.46Jan 24,2018
Min PS Ratio3.1Apr 18,2013
Avg PS Ratio4.81

EWBC Industry Peers

Company Price Change (%)
Svb Financial (SIVB)248.810.06 (0.02%)
Zions (ZION)55.070.3 (0.55%)
1st Century Bancshares (FCTY)11.220 (0%)
Banc Of California (BANC)20.40 (0%)
Preferred Bank (PFBC)65.221.23 (1.92%)
Cathay General Bancorp (CATY)43.210.33 (0.77%)
Wells Fargo (WFC)59.950.07 (0.12%)

We provide East West Bancorp share price history along with PE ratio and PS ratio for doing East West Bancorp fundamental 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 stock closed at $66.85 and traded with a volume of 694,959 on the last trading day. The company's P/S ratio was at a high of 6.46 on Jan 24, 2018 according to our East West Bancorp stock history data.