East West Bancorp Stock Price History, EWBC Historical Prices

Add to My Stocks
$69.99 $0.21 (0.3%) EWBC stock closing price Jun 21, 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 $73.02 on Jun 06, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 70.52 70.65 69.34 70.2 588,213 19.61 6.3
2018-06-19 69.38 70.31 68.88 70.19 704,147 19.61 6.3
2018-06-18 69.02 70.26 68.82 70.02 495,158 19.56 6.29
2018-06-15 69.61 70.22 68.61 69.81 1,861,353 19.5 6.27
2018-06-14 70.74 70.9 69.64 70.18 845,488 19.6 6.3
2018-06-13 71.02 71.45 70.1 70.28 785,440 19.63 6.31
2018-06-12 71.73 71.73 70.35 70.87 543,322 19.8 6.36
2018-06-11 72.97 73 71.13 71.34 683,613 19.93 6.41
2018-06-08 72.6 73.02 72.26 72.66 899,968 20.3 6.52
2018-06-07 73.43 73.98 72.36 72.64 928,865 20.29 6.52
2018-06-06 71.76 73.13 71.34 73.02 649,192 20.4 6.56
2018-06-05 71.36 71.6 70.98 71.38 692,095 19.94 6.41
2018-06-04 71.21 71.76 70.78 71.61 525,594 20 6.43
2018-06-01 70.69 71.54 70.26 71.13 789,928 19.87 6.39
2018-05-31 70.5 70.5 69.27 69.48 990,435 19.41 6.24
2018-05-30 69.98 70.72 69.61 70.48 886,379 19.69 6.33
2018-05-29 69.5 70.25 68.63 69.12 1,101,106 19.31 6.21
2018-05-25 70.6 71.11 70.12 70.42 492,179 19.67 6.32
2018-05-24 71.25 71.41 69.59 71.15 733,173 19.87 6.39
2018-05-23 71.47 71.97 71.07 71.52 565,988 19.98 6.42
2018-05-22 71.48 72.72 71.48 71.86 518,818 20.07 6.45
2018-05-21 70.8 71.75 70.52 71.35 548,875 19.93 6.41
2018-05-18 71.09 71.38 70.42 70.48 783,732 19.69 6.33
2018-05-17 70.83 71.55 70.48 71.22 1,129,714 19.89 6.39
2018-05-16 70.43 71.37 70.17 70.83 830,247 19.79 6.36
2018-05-15 69.89 70.99 69.89 70.48 791,745 19.69 6.33
2018-05-14 69.96 70.79 69.72 70.28 954,432 19.63 6.31
2018-05-11 69.64 70.01 69.24 69.61 519,170 19.44 6.25
2018-05-10 69.29 69.8 68.51 69.54 444,234 19.43 6.24
2018-05-09 68.89 69.61 68.19 69.41 699,415 19.39 6.23
2018-05-08 67.51 69.09 67.51 68.38 684,206 19.1 6.14
2018-05-07 67.79 68.1 67.08 67.82 400,104 18.94 6.09
2018-05-04 66.07 68.11 65.73 67.4 577,111 18.83 6.05
2018-05-03 67.06 67.51 65.93 66.71 737,317 18.63 5.99
2018-05-02 67.19 68.26 66.9 67.61 808,291 18.89 6.07
2018-05-01 66.4 67.71 65.61 67.59 903,800 18.88 6.07
2018-04-30 67.23 67.87 66.62 66.62 1,091,563 18.61 5.98
2018-04-27 66.58 67.66 66.58 67.44 961,355 18.84 6.06
2018-04-26 66.15 66.83 65.85 66.52 650,363 18.58 5.97
2018-04-25 66.44 66.75 65.91 66.08 752,256 18.46 5.93
2018-04-24 66.55 67.64 65.91 66.61 932,799 18.61 5.98
2018-04-23 65.91 66.83 65.59 66.43 799,410 18.56 5.96
2018-04-20 65.58 65.75 64.96 65.54 947,367 18.31 5.88
2018-04-19 62.12 65.49 62.12 65.07 1,878,084 18.81 5.94
2018-04-18 61.47 62.01 61.11 61.41 1,389,183 17.75 5.61
2018-04-17 62.19 62.59 60.84 61.4 833,006 17.75 5.6
2018-04-16 62.26 62.35 61.33 61.81 450,942 17.86 5.64
2018-04-13 63.23 63.23 61.28 61.53 1,118,760 17.78 5.62
2018-04-12 61.73 62.44 61.55 62.14 795,827 17.96 5.67
2018-04-11 60.87 61.66 60.04 61.28 585,884 17.71 5.59
2018-04-10 61.33 61.94 60.93 61.58 728,166 17.8 5.62
2018-04-09 60.62 61.83 60.23 60.3 1,179,459 17.43 5.5
2018-04-06 61.22 62.32 59.44 60.41 1,093,488 17.46 5.51
2018-04-05 62.74 62.74 61.72 62.06 839,517 17.94 5.66
2018-04-04 60.24 62.38 59.18 62.14 1,282,772 17.96 5.67
2018-04-03 61.11 62.1 60.81 61.74 923,297 17.84 5.64
2018-04-02 62.68 63.01 59.97 60.71 607,930 17.55 5.54
2018-03-30 0 0 0 62.54 0 - -
2018-03-29 62.34 63.02 61.71 62.54 588,682 18.08 5.71
2018-03-28 60.81 62.33 60.33 61.82 1,340,869 17.87 5.64
2018-03-27 62.94 62.94 60.38 60.78 1,018,775 17.57 5.55
2018-03-26 62.01 62.9 60.83 62.81 1,080,412 18.15 5.73
2018-03-23 63.29 63.55 60.41 60.5 1,308,546 17.49 5.52
2018-03-22 64.75 65.55 62.91 62.98 1,621,615 18.2 5.75
2018-03-21 65.15 66.14 64.62 65.21 1,309,210 18.85 5.95
2018-03-20 65.48 65.68 64.91 65.06 885,233 18.8 5.94
2018-03-19 65.66 65.66 64.58 65.11 829,475 18.82 5.94
2018-03-16 65.31 66.47 65.31 65.66 2,276,311 18.98 5.99
2018-03-15 65.23 65.63 64.43 65.14 2,116,250 18.83 5.95
2018-03-14 67.18 67.18 64.91 65.31 985,821 18.88 5.96
2018-03-13 67.48 68.11 66.67 66.69 1,590,978 19.28 6.09
2018-03-12 68.21 68.33 67.23 67.41 1,149,201 19.48 6.15
2018-03-09 68.61 68.71 67.64 68.13 2,039,136 19.69 6.22
2018-03-08 68.55 68.8 67.14 67.59 1,027,078 19.54 6.17
2018-03-07 68.37 69.17 67.6 68.39 1,102,697 19.77 6.24
2018-03-06 67.99 69.23 67.35 69.07 909,283 19.96 6.3
2018-03-05 66.74 68.51 66.19 68.09 651,109 19.68 6.22
2018-03-02 66.02 67.74 65.23 67.49 933,256 19.51 6.16
2018-03-01 65.51 66.82 65.47 66.6 1,014,156 19.25 6.08
2018-02-28 66.49 67.6 65.53 65.55 1,110,374 18.95 5.98
2018-02-27 67.4 67.91 66.34 66.34 625,284 19.17 6.06
2018-02-26 66.73 67.13 65.84 67.09 483,871 19.39 6.12
2018-02-23 65.85 66.41 65.57 66.27 836,531 19.15 6.05
2018-02-22 67.87 67.87 65.19 65.47 769,306 18.92 5.98
2018-02-21 66.39 68.07 66.04 67.39 471,989 19.48 6.15
2018-02-20 66.63 67.29 65.66 66.38 582,839 19.19 6.06
2018-02-19 0 0 0 66.85 0 - -
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 66.82 731,438 19.31 6.1
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 Price73.02Jun 06,2018
Min Stock Price26.63Jun 21,2013
Avg Stock Price43.55

East West Bancorp Historical PE ratio: Past 5 years

Max PE Ratio20.4Jun 06,2018
Min PE Ratio10.39Feb 11,2016
Avg PE Ratio16.01

East West Bancorp Historical PS ratio: Past 5 years

Max PS Ratio6.56Jun 06,2018
Min PS Ratio3.2Feb 11,2016
Avg PS Ratio4.99

EWBC Industry Peers

Company Price Change (%)
First Republic Bank (FRC)100.830.16 (0.16%)
Zions (ZION)56.170.27 (0.48%)
1st Century Bancshares (FCTY)11.220 (0%)
Banc Of California (BANC)19.60 (0%)
Preferred Bank (PFBC)66.210.75 (1.12%)
Cathay General Bancorp (CATY)43.050.1 (0.23%)
Wells Fargo (WFC)54.480.6 (1.09%)

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 $69.99 and traded with a volume of 541,558 on the last trading day. The company's P/S ratio was at a high of 6.56 on Jun 06, 2018 according to our East West Bancorp stock history data.