East West Bancorp Stock Price History
NASDAQ: EWBCFinanceMajor BanksUSD
125.53-0.72 (-0.57%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EWBC price history at a glance
The price history for East West Bancorp (EWBC) on this page begins on February 1, 1999, when the stock closed at $4.88; it most recently closed at $125.53 on October 5, 2026. The highest price in this record is $137.47, reached on August 17, 2026; the latest close is 8.7% below that peak. Across the 26 complete calendar years in the table, EWBC finished higher in 19 and lower in 7. Its best year was 2000 (+118.0%) and its worst was 2007 (-36.4%).
Over roughly 28 years the share price changed +2475.0%, a 12.5% compound annual price return (excluding dividends). In the last 12 months alone, EWBC has gained 19.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $137.47
- Date of high
- Aug 17, 2026
- Low since 1999
- $3.24
- Date of low
- Mar 9, 2009
- 52-week high
- $137.47
- 52-week low
- $92.67
- Last close
- $125.53
EWBC returns
1 week
-0.54%
1 month
-2.14%
3 months
-4.57%
6 months
+8.64%
Year to date
+11.69%
1 year
+19.61%
3 years
+149.90%
5 years
+52.48%
EWBC price return, excluding dividends.
EWBC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 125.53 | +9.10% |
| 2025 | 115.06 | +20.49% |
| 2024 | 95.49 | +32.72% |
| 2023 | 71.95 | +9.18% |
| 2022 | 65.90 | -16.24% |
| 2021 | 78.68 | +55.16% |
| 2020 | 50.71 | +3.55% |
| 2019 | 48.97 | +6.80% |
| 2018 | 45.85 | -24.63% |
| 2017 | 60.83 | +19.67% |
| 2016 | 50.83 | +22.31% |
| 2015 | 41.56 | +8.20% |
| 2014 | 38.41 | +11.01% |
| 2013 | 34.60 | +50.70% |
| 2012 | 22.96 | +16.25% |
| 2011 | 19.75 | +1.02% |
| 2010 | 19.55 | +23.73% |
| 2009 | 15.80 | -1.50% |
| 2008 | 16.04 | -28.74% |
| 2007 | 22.51 | -36.45% |
| 2006 | 35.42 | -2.93% |
| 2005 | 36.49 | -13.04% |
| 2004 | 41.96 | +58.91% |
| 2003 | 26.41 | +46.17% |
| 2002 | 18.07 | +38.06% |
| 2001 | 13.09 | +4.94% |
| 2000 | 12.47 | +118.03% |
| 1999* | 5.72 | +17.31% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
EWBC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 125.86 | 125.94 | 124.97 | 125.53 | -0.57% | |
| 124.68 | 126.50 | 123.95 | 126.25 | +0.78% | |
| 125.91 | 126.58 | 124.00 | 125.27 | -1.46% | |
| 127.36 | 128.49 | 126.64 | 127.12 | +0.22% | |
| 126.74 | 127.87 | 125.62 | 126.84 | +0.50% | |
| 125.67 | 127.16 | 125.30 | 126.21 | +0.95% | |
| 123.08 | 125.30 | 120.94 | 125.02 | +0.88% | |
| 125.63 | 126.12 | 123.90 | 123.93 | -1.27% | |
| 126.70 | 127.21 | 124.49 | 125.52 | -0.95% | |
| 127.31 | 127.75 | 125.69 | 126.72 | -0.40% | |
| 126.50 | 127.66 | 125.76 | 127.23 | +1.28% | |
| 124.68 | 125.84 | 124.09 | 125.62 | +0.91% | |
| 125.54 | 127.00 | 124.42 | 124.49 | -0.84% | |
| 127.84 | 128.56 | 125.49 | 125.54 | -1.75% | |
| 127.80 | 128.42 | 126.65 | 127.77 | +0.67% | |
| 125.79 | 127.14 | 124.86 | 126.92 | +0.90% | |
| 127.94 | 128.04 | 125.72 | 125.79 | -0.31% | |
| 128.39 | 128.90 | 124.24 | 126.18 | -1.98% | |
| 129.42 | 130.42 | 128.25 | 128.73 | -0.83% | |
| 128.81 | 130.64 | 128.81 | 129.81 | +0.50% | |
| 130.46 | 130.88 | 127.60 | 129.17 | -0.15% | |
| 128.49 | 129.39 | 127.00 | 129.37 | +0.85% | |
| 128.31 | 129.71 | 127.54 | 128.28 | -0.75% | |
| 131.52 | 131.89 | 129.10 | 129.25 | -1.16% | |
| 130.02 | 131.26 | 129.82 | 130.77 | +0.12% | |
| 128.97 | 130.82 | 128.97 | 130.61 | +1.27% | |
| 127.58 | 130.03 | 127.23 | 128.97 | +1.74% | |
| 127.05 | 127.93 | 126.07 | 126.76 | -0.08% | |
| 129.29 | 129.29 | 126.55 | 126.86 | -1.99% | |
| 130.11 | 130.54 | 129.15 | 129.44 | -0.16% | |
| 129.40 | 129.78 | 127.91 | 129.65 | -0.60% | |
| 130.23 | 131.32 | 129.85 | 130.43 | +0.77% | |
| 129.60 | 129.60 | 128.25 | 129.43 | +0.40% | |
| 130.15 | 131.46 | 128.49 | 128.91 | -0.82% | |
| 130.97 | 132.01 | 129.18 | 129.97 | +0.06% | |
| 130.09 | 131.50 | 129.26 | 129.89 | -0.39% | |
| 135.35 | 136.31 | 130.18 | 130.40 | -3.46% | |
| 136.00 | 136.51 | 134.36 | 135.07 | -0.33% | |
| 136.13 | 137.47 | 135.29 | 135.52 | -0.79% | |
| 135.67 | 137.31 | 135.67 | 136.60 | +0.47% | |
| 135.58 | 136.35 | 135.27 | 135.96 | +0.67% | |
| 134.07 | 135.35 | 132.91 | 135.05 | +1.51% | |
| 131.94 | 133.43 | 131.14 | 133.04 | +0.90% | |
| 131.46 | 132.37 | 130.87 | 131.85 | +0.11% | |
| 131.24 | 132.21 | 130.22 | 131.70 | -0.14% | |
| 134.17 | 134.47 | 131.66 | 131.88 | -1.03% | |
| 133.89 | 134.36 | 132.84 | 133.25 | -0.11% | |
| 132.11 | 134.67 | 131.77 | 133.40 | +0.95% | |
| 130.93 | 132.81 | 130.93 | 132.15 | +0.88% | |
| 131.84 | 131.91 | 130.19 | 131.00 | +0.07% | |
| 131.22 | 131.85 | 130.07 | 130.91 | +0.48% | |
| 130.46 | 132.32 | 129.74 | 130.28 | -0.78% | |
| 130.16 | 131.81 | 130.16 | 131.31 | +1.09% | |
| 130.88 | 132.89 | 129.80 | 129.89 | -0.85% | |
| 131.27 | 132.10 | 130.22 | 131.00 | +0.28% | |
| 130.28 | 131.25 | 129.02 | 130.63 | -0.74% | |
| 132.34 | 133.04 | 130.30 | 131.60 | -1.35% | |
| 133.65 | 133.90 | 131.76 | 133.40 | -0.39% | |
| 134.70 | 135.13 | 133.25 | 133.92 | -0.45% | |
| 134.75 | 135.65 | 133.49 | 134.52 | -1.19% | |
| 132.80 | 136.24 | 132.80 | 136.14 | +2.82% | |
| 131.46 | 133.16 | 131.06 | 132.41 | +0.91% | |
| 131.51 | 132.90 | 130.79 | 131.21 | -0.15% | |
| 131.40 | 131.81 | 130.22 | 131.41 | -0.10% | |
| 131.60 | 132.12 | 130.33 | 131.54 | +0.40% | |
| 128.41 | 132.17 | 128.20 | 131.01 | +2.66% | |
| 130.13 | 130.13 | 127.07 | 127.61 | -2.21% | |
| 131.40 | 132.61 | 129.98 | 130.49 | -0.85% | |
| 129.21 | 131.66 | 129.21 | 131.61 | +1.79% | |
| 131.31 | 132.09 | 128.68 | 129.30 | -1.07% | |
| 129.72 | 131.69 | 128.68 | 130.70 | +1.25% | |
| 129.10 | 129.84 | 128.00 | 129.09 | 0.00% | |
| 129.73 | 130.76 | 128.30 | 129.09 | -0.29% | |
| 130.69 | 130.78 | 128.94 | 129.47 | -0.59% | |
| 131.17 | 131.80 | 129.61 | 130.24 | -0.34% | |
| 131.04 | 132.23 | 130.64 | 130.69 | -0.15% | |
| 125.38 | 131.28 | 125.38 | 130.89 | +1.36% | |
| 127.57 | 129.34 | 126.91 | 129.13 | +1.83% | |
| 128.20 | 129.21 | 126.18 | 126.81 | -0.35% | |
| 130.40 | 131.47 | 125.18 | 127.26 | -2.56% | |
| 132.56 | 133.71 | 130.25 | 130.61 | -0.54% | |
| 136.00 | 136.00 | 131.00 | 131.32 | -0.99% | |
| 130.87 | 132.88 | 130.24 | 132.63 | +1.88% | |
| 129.03 | 130.54 | 127.93 | 130.18 | +1.63% | |
| 128.45 | 130.42 | 127.66 | 128.09 | -0.44% | |
| 127.34 | 130.10 | 127.14 | 128.66 | +1.90% | |
| 126.24 | 127.54 | 126.00 | 126.26 | +0.25% | |
| 125.66 | 126.80 | 124.70 | 125.94 | +0.58% | |
| 122.79 | 125.50 | 121.59 | 125.21 | +3.35% | |
| 121.97 | 122.58 | 120.34 | 121.15 | -0.66% | |
| 120.60 | 122.16 | 120.06 | 121.95 | +1.06% | |
| 121.42 | 121.67 | 119.49 | 120.67 | -1.53% | |
| 122.85 | 123.97 | 121.88 | 122.54 | -0.41% | |
| 123.05 | 123.64 | 121.77 | 123.05 | -0.35% | |
| 124.98 | 125.56 | 123.17 | 123.48 | -0.98% | |
| 124.13 | 125.74 | 123.30 | 124.70 | +1.28% | |
| 123.00 | 124.06 | 122.59 | 123.12 | +0.10% | |
| 122.67 | 123.69 | 120.78 | 123.00 | -0.24% | |
| 121.48 | 123.75 | 119.86 | 123.29 | +1.94% | |
| 120.58 | 121.30 | 119.37 | 120.94 | -0.09% | |
| 119.93 | 121.35 | 119.86 | 121.05 | +1.37% | |
| 120.35 | 120.43 | 117.94 | 119.41 | -0.89% | |
| 119.47 | 121.37 | 119.47 | 120.48 | +1.21% | |
| 120.75 | 121.32 | 118.85 | 119.04 | -1.55% | |
| 122.14 | 122.14 | 119.18 | 120.91 | -0.82% | |
| 123.50 | 123.97 | 121.30 | 121.91 | -0.88% | |
| 122.74 | 123.04 | 121.68 | 122.99 | +0.87% | |
| 125.22 | 125.31 | 121.53 | 121.93 | -2.63% | |
| 125.12 | 126.19 | 124.52 | 125.22 | +1.35% | |
| 123.74 | 124.53 | 123.24 | 123.55 | +0.11% | |
| 124.17 | 125.15 | 123.00 | 123.42 | -1.91% | |
| 126.15 | 127.52 | 125.13 | 125.82 | -0.51% | |
| 124.03 | 127.00 | 123.96 | 126.47 | +1.42% | |
| 124.70 | 125.59 | 123.64 | 124.70 | -0.18% | |
| 125.91 | 126.50 | 124.46 | 124.92 | -0.05% | |
| 123.39 | 125.53 | 123.36 | 124.98 | +1.88% | |
| 124.16 | 124.63 | 122.01 | 122.67 | -1.20% | |
| 122.57 | 124.31 | 121.60 | 124.16 | +1.70% | |
| 122.72 | 124.84 | 120.90 | 122.09 | +0.98% | |
| 119.03 | 121.39 | 118.69 | 120.90 | +1.52% | |
| 117.84 | 119.56 | 117.60 | 119.09 | +0.91% | |
| 117.55 | 119.89 | 117.09 | 118.02 | +1.82% | |
| 117.04 | 117.54 | 115.67 | 115.91 | -1.22% | |
| 118.18 | 118.38 | 116.50 | 117.34 | -0.47% | |
| 117.01 | 118.81 | 116.12 | 117.89 | +0.41% | |
| 115.47 | 117.61 | 114.41 | 117.41 | +1.61% | |
| 116.81 | 117.00 | 115.41 | 115.55 | -1.01% | |
| 114.26 | 117.27 | 113.84 | 116.73 | +1.86% | |
| 113.45 | 116.00 | 113.45 | 114.60 | +3.61% | |
| 111.45 | 111.45 | 109.70 | 110.61 | +0.60% | |
| 108.99 | 110.23 | 108.83 | 109.95 | +0.88% | |
| 107.34 | 109.11 | 106.08 | 108.99 | -0.31% | |
| 107.57 | 110.11 | 107.57 | 109.33 | +2.41% | |
| 105.68 | 107.72 | 104.68 | 106.76 | +2.84% | |
| 105.10 | 105.14 | 103.46 | 103.81 | -0.14% | |
| 105.84 | 105.84 | 103.58 | 103.96 | -2.04% | |
| 106.35 | 106.82 | 105.48 | 106.13 | -0.60% | |
| 106.73 | 107.84 | 105.68 | 106.77 | +0.93% | |
| 103.78 | 106.85 | 103.78 | 105.79 | +0.78% | |
| 106.64 | 107.70 | 104.89 | 104.97 | +1.39% | |
| 105.33 | 105.60 | 103.17 | 103.53 | -1.79% | |
| 103.21 | 105.92 | 102.75 | 105.42 | +1.33% | |
| 104.49 | 105.37 | 103.70 | 104.04 | -0.78% | |
| 104.73 | 105.33 | 104.14 | 104.86 | +1.51% | |
| 105.28 | 105.34 | 103.07 | 103.30 | -1.14% | |
| 106.41 | 106.98 | 104.28 | 104.49 | -1.19% | |
| 103.19 | 106.15 | 103.01 | 105.75 | +0.06% | |
| 106.75 | 107.70 | 104.61 | 105.69 | -1.82% | |
| 107.23 | 109.62 | 105.96 | 107.65 | +0.61% | |
| 104.64 | 107.73 | 102.27 | 107.00 | +0.64% | |
| 106.87 | 106.87 | 104.92 | 106.32 | -3.58% | |
| 110.32 | 111.14 | 108.85 | 110.27 | -1.18% | |
| 110.84 | 111.91 | 110.18 | 111.59 | +0.99% | |
| 107.96 | 111.11 | 107.27 | 110.50 | -0.37% | |
| 108.91 | 112.09 | 107.26 | 110.91 | +1.33% | |
| 113.72 | 114.20 | 108.59 | 109.45 | -6.05% | |
| 116.24 | 118.20 | 114.87 | 116.50 | +0.86% | |
| 115.95 | 116.62 | 115.09 | 115.51 | +0.91% | |
| 115.75 | 116.30 | 113.85 | 114.47 | -1.40% | |
| 121.17 | 121.55 | 114.59 | 116.10 | -4.29% | |
| 119.86 | 121.61 | 118.01 | 121.31 | +1.21% | |
| 121.05 | 121.80 | 118.12 | 119.86 | -1.46% | |
| 120.02 | 122.86 | 119.23 | 121.64 | +1.70% | |
| 118.36 | 120.34 | 117.83 | 119.61 | +1.51% | |
| 117.06 | 118.62 | 115.35 | 117.83 | +0.50% | |
| 119.47 | 120.44 | 114.38 | 117.24 | -1.56% | |
| 121.93 | 123.51 | 118.67 | 119.10 | -1.19% | |
| 122.37 | 123.49 | 120.00 | 120.54 | -1.65% | |
| 122.61 | 123.82 | 121.69 | 122.56 | +0.05% | |
| 119.85 | 123.22 | 119.53 | 122.50 | +3.41% | |
| 117.57 | 119.34 | 116.05 | 118.46 | +0.68% | |
| 116.04 | 119.20 | 116.04 | 117.66 | +2.55% | |
| 114.62 | 117.10 | 113.35 | 114.73 | +0.09% | |
| 113.41 | 115.55 | 112.93 | 114.63 | +0.17% | |
| 114.22 | 115.46 | 113.67 | 114.44 | +0.02% | |
| 114.66 | 116.07 | 113.50 | 114.42 | +0.31% | |
| 113.29 | 115.55 | 112.72 | 114.07 | +0.59% | |
| 113.69 | 114.17 | 112.02 | 113.40 | -0.11% | |
| 111.10 | 114.11 | 111.06 | 113.52 | +1.95% | |
| 117.61 | 117.61 | 110.76 | 111.35 | -3.43% | |
| 116.50 | 117.84 | 115.01 | 115.30 | -0.17% | |
| 112.98 | 116.45 | 112.06 | 115.50 | +3.13% | |
| 113.23 | 115.47 | 111.96 | 112.00 | -2.80% | |
| 115.61 | 116.02 | 114.70 | 115.23 | -0.47% | |
| 115.11 | 117.33 | 114.94 | 115.77 | +1.14% | |
| 114.29 | 115.75 | 113.68 | 114.46 | +0.01% | |
| 115.91 | 116.63 | 114.37 | 114.45 | -0.52% | |
| 116.20 | 116.66 | 114.82 | 115.05 | -2.04% | |
| 118.68 | 119.73 | 116.91 | 117.45 | -1.17% | |
| 116.48 | 119.68 | 116.01 | 118.84 | +2.03% | |
| 117.79 | 117.96 | 116.05 | 116.48 | -1.03% | |
| 116.50 | 117.72 | 115.52 | 117.69 | +1.15% | |
| 114.72 | 118.55 | 114.72 | 116.35 | +1.12% | |
| 112.41 | 115.51 | 111.79 | 115.06 | +2.38% | |
| 114.13 | 114.78 | 112.34 | 112.39 | -1.47% | |
| 114.82 | 114.82 | 113.32 | 114.07 | -0.65% | |
| 116.12 | 116.15 | 114.45 | 114.82 | -1.03% | |
| 115.32 | 116.10 | 115.19 | 116.01 | +0.55% | |
| 115.96 | 116.49 | 115.18 | 115.37 | -0.17% | |
| 115.70 | 115.98 | 115.01 | 115.57 | -0.11% | |
| 114.25 | 116.13 | 114.01 | 115.70 | +1.88% | |
| 115.38 | 116.17 | 113.07 | 113.56 | -1.44% | |
| 115.28 | 117.00 | 114.15 | 115.22 | +0.49% | |
| 114.62 | 116.18 | 114.22 | 114.66 | +0.17% | |
| 114.27 | 115.21 | 113.54 | 114.47 | +0.75% | |
| 114.69 | 115.44 | 113.50 | 113.62 | 0.00% | |
| 115.17 | 115.41 | 112.63 | 113.62 | -1.04% | |
| 114.62 | 116.50 | 113.52 | 114.81 | 0.00% | |
| 110.07 | 115.43 | 109.04 | 114.81 | +4.74% | |
| 110.74 | 112.23 | 109.00 | 109.61 | -0.66% | |
| 110.46 | 111.36 | 109.59 | 110.34 | +0.01% | |
| 109.43 | 110.47 | 108.30 | 110.33 | +1.31% | |
| 108.37 | 109.76 | 108.11 | 108.90 | -0.04% | |
| 107.42 | 109.71 | 107.20 | 108.94 | +1.67% | |
| 108.05 | 108.73 | 107.02 | 107.15 | -0.36% | |
| 106.41 | 108.68 | 105.70 | 107.54 | +0.79% | |
| 106.52 | 107.13 | 106.21 | 106.70 | +0.09% | |
| 107.14 | 107.79 | 106.46 | 106.60 | -0.73% | |
| 104.97 | 108.47 | 103.94 | 107.38 | +2.98% | |
| 104.05 | 105.30 | 102.75 | 104.27 | -0.21% | |
| 101.50 | 105.44 | 101.50 | 104.49 | +3.49% | |
| 103.43 | 104.75 | 100.86 | 100.97 | -1.34% | |
| 101.13 | 102.68 | 99.43 | 102.34 | +1.74% | |
| 99.24 | 101.65 | 98.76 | 100.59 | +1.08% | |
| 102.86 | 103.50 | 98.72 | 99.52 | -3.21% | |
| 102.24 | 104.00 | 101.54 | 102.82 | -0.90% | |
| 104.66 | 105.90 | 103.19 | 103.75 | -1.52% | |
| 105.16 | 107.04 | 104.74 | 105.35 | +0.31% | |
| 104.88 | 105.74 | 103.72 | 105.02 | -0.10% | |
| 104.02 | 106.19 | 103.63 | 105.13 | +1.21% | |
| 101.62 | 104.02 | 101.00 | 103.87 | +1.71% | |
| 100.81 | 102.98 | 100.22 | 102.12 | +1.42% | |
| 100.03 | 101.95 | 99.19 | 100.69 | +0.73% | |
| 99.60 | 101.00 | 98.30 | 99.96 | -0.46% | |
| 100.48 | 100.78 | 98.08 | 100.42 | -1.16% | |
| 100.33 | 102.11 | 99.57 | 101.60 | +0.46% | |
| 100.02 | 101.72 | 99.83 | 101.13 | +1.30% | |
| 100.84 | 102.32 | 99.11 | 99.83 | -0.93% | |
| 102.70 | 102.92 | 100.42 | 100.77 | -1.95% | |
| 103.74 | 103.74 | 101.98 | 102.77 | +0.24% | |
| 102.72 | 104.11 | 102.35 | 102.52 | +0.54% | |
| 102.38 | 103.00 | 101.11 | 101.97 | -0.38% | |
| 101.40 | 103.63 | 100.38 | 102.36 | +3.59% | |
| 97.89 | 99.28 | 97.55 | 98.81 | +0.50% | |
| 96.74 | 98.67 | 96.03 | 98.32 | +2.44% | |
| 95.40 | 96.49 | 93.70 | 95.98 | +1.77% | |
| 100.50 | 100.77 | 92.67 | 94.31 | -6.85% | |
| 103.66 | 103.69 | 100.44 | 101.24 | -2.18% | |
| 100.63 | 104.28 | 99.87 | 103.50 | +2.29% | |
| 101.70 | 101.70 | 99.57 | 101.18 | +1.91% | |
| 104.95 | 106.21 | 99.05 | 99.28 | -5.40% | |
| 106.68 | 106.75 | 104.77 | 104.95 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EWBC chart for longer ranges.