Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
EWBC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 75.30 | 0.83 | 1.11% | 74.50 | 75.71 | 73.60 | 1,417,760 |
| Apr 22 2024 | 74.47 | 1.59 | 2.18% | 72.99 | 74.77 | 72.95 | 709,543 |
| Apr 19 2024 | 72.88 | 1.08 | 1.50% | 71.51 | 73.03 | 71.42 | 1,720,168 |
| Apr 18 2024 | 71.80 | 0.24 | 0.34% | 71.79 | 72.35 | 71.22 | 780,456 |
| Apr 17 2024 | 71.56 | 0.21 | 0.29% | 72.33 | 72.49 | 71.25 | 772,109 |
| Apr 16 2024 | 71.35 | -1.03 | -1.42% | 71.81 | 72.19 | 70.985 | 782,464 |
| Apr 15 2024 | 72.38 | -0.38 | -0.52% | 73.41 | 74.21 | 71.83 | 629,662 |
| Apr 12 2024 | 72.76 | -1.11 | -1.50% | 72.70 | 73.71 | 72.435 | 659,112 |
| Apr 11 2024 | 73.87 | 0.17 | 0.23% | 73.80 | 74.25 | 72.96 | 536,547 |
| Apr 10 2024 | 73.70 | -2.55 | -3.34% | 74.77 | 74.89 | 73.21 | 997,152 |
| Apr 09 2024 | 76.25 | -0.19 | -0.25% | 76.46 | 77.04 | 75.81 | 796,629 |
| Apr 08 2024 | 76.44 | 1.03 | 1.37% | 75.90 | 76.71 | 75.725 | 562,800 |
| Apr 05 2024 | 75.41 | 0.42 | 0.56% | 74.90 | 75.64 | 74.8498 | 953,473 |
| Apr 04 2024 | 74.99 | -0.78 | -1.03% | 76.60 | 77.11 | 74.97 | 925,002 |
| Apr 03 2024 | 75.77 | -0.33 | -0.43% | 76.35 | 76.77 | 75.435 | 896,811 |
| Apr 02 2024 | 76.10 | -1.91 | -2.45% | 77.00 | 77.39 | 76.03 | 642,115 |
| Apr 01 2024 | 78.01 | -1.10 | -1.39% | 79.54 | 79.54 | 77.77 | 764,805 |
| Mar 28 2024 | 79.11 | -0.14 | -0.18% | 79.13 | 79.51 | 78.77 | 625,410 |
| Mar 27 2024 | 79.25 | 2.92 | 3.83% | 76.75 | 79.25 | 76.705 | 671,642 |
| Mar 26 2024 | 76.33 | -0.58 | -0.75% | 77.00 | 77.155 | 76.30 | 682,254 |
| Mar 25 2024 | 76.91 | 1.01 | 1.33% | 76.07 | 77.18 | 75.71 | 1,086,972 |
| Mar 22 2024 | 75.90 | -1.52 | -1.96% | 77.40 | 77.78 | 75.645 | 741,132 |
| Mar 21 2024 | 77.42 | 1.49 | 1.96% | 76.25 | 77.64 | 76.11 | 1,450,398 |
| Mar 20 2024 | 75.93 | 1.22 | 1.63% | 74.35 | 76.26 | 74.165 | 1,216,130 |
| Mar 19 2024 | 74.71 | -0.01 | -0.01% | 74.50 | 75.33 | 74.50 | 889,630 |
| Mar 18 2024 | 74.72 | -0.49 | -0.65% | 75.41 | 75.61 | 74.62 | 760,069 |
| Mar 15 2024 | 75.21 | 0.62 | 0.83% | 74.41 | 76.20 | 74.41 | 9,801,043 |
| Mar 14 2024 | 74.59 | -2.05 | -2.67% | 76.35 | 76.7687 | 74.21 | 1,347,737 |
| Mar 13 2024 | 76.64 | 0.26 | 0.34% | 76.50 | 77.525 | 76.31 | 1,089,650 |
| Mar 12 2024 | 76.38 | 0.01 | 0.01% | 76.39 | 76.99 | 75.59 | 1,085,750 |
| Mar 11 2024 | 76.37 | -0.45 | -0.59% | 76.67 | 77.50 | 76.085 | 1,404,245 |
| Mar 08 2024 | 76.82 | -0.04 | -0.05% | 77.95 | 78.635 | 76.57 | 1,038,029 |
| Mar 07 2024 | 76.86 | -0.27 | -0.35% | 78.30 | 78.3852 | 76.55 | 1,094,924 |
| Mar 06 2024 | 77.13 | 0.44 | 0.57% | 76.38 | 78.43 | 75.26 | 1,732,955 |
| Mar 05 2024 | 76.69 | 3.47 | 4.74% | 72.85 | 76.74 | 72.84 | 1,270,683 |
| Mar 04 2024 | 73.22 | 1.06 | 1.47% | 74.01 | 74.84 | 73.05 | 1,449,920 |
| Mar 01 2024 | 72.16 | -0.70 | -0.96% | 72.14 | 72.48 | 70.60 | 813,262 |
| Feb 29 2024 | 72.86 | 0.73 | 1.01% | 73.18 | 74.09 | 72.25 | 741,974 |
| Feb 28 2024 | 72.13 | -0.98 | -1.34% | 72.50 | 73.11 | 72.03 | 817,440 |
| Feb 27 2024 | 73.11 | 1.93 | 2.71% | 71.51 | 73.35 | 71.51 | 784,320 |
| Feb 26 2024 | 71.18 | -1.18 | -1.63% | 71.69 | 72.57 | 70.75 | 864,837 |
| Feb 23 2024 | 72.36 | 0.25 | 0.35% | 71.93 | 72.8325 | 71.511 | 667,146 |
| Feb 22 2024 | 72.11 | 1.20 | 1.69% | 71.34 | 72.278 | 70.93 | 663,982 |
| Feb 21 2024 | 70.91 | -0.50 | -0.70% | 71.00 | 71.14 | 70.33 | 563,568 |
| Feb 20 2024 | 71.41 | -0.48 | -0.67% | 71.34 | 72.49 | 71.07 | 656,679 |
| Feb 16 2024 | 71.89 | -1.28 | -1.75% | 72.39 | 73.365 | 71.86 | 775,707 |
| Feb 15 2024 | 73.17 | 1.61 | 2.25% | 71.99 | 73.83 | 71.87 | 684,646 |
| Feb 14 2024 | 71.56 | 2.09 | 3.01% | 70.29 | 71.63 | 70.01 | 929,337 |
| Feb 13 2024 | 69.47 | -2.16 | -3.02% | 69.57 | 70.36 | 68.36 | 1,299,461 |
| Feb 12 2024 | 71.63 | 2.22 | 3.20% | 69.49 | 71.99 | 69.445 | 1,167,021 |
| Feb 09 2024 | 69.41 | 0.24 | 0.35% | 69.06 | 69.445 | 68.21 | 1,105,753 |
| Feb 08 2024 | 69.17 | -0.03 | -0.04% | 68.73 | 69.61 | 68.535 | 735,258 |
| Feb 07 2024 | 69.20 | -0.06 | -0.09% | 69.66 | 69.76 | 67.27 | 1,153,244 |
| Feb 06 2024 | 69.26 | -0.48 | -0.69% | 69.73 | 70.35 | 68.705 | 1,051,452 |
| Feb 05 2024 | 69.74 | -0.30 | -0.43% | 69.54 | 70.14 | 68.43 | 1,123,987 |
| Feb 02 2024 | 70.04 | 0.80 | 1.16% | 67.52 | 70.40 | 67.52 | 1,392,528 |
| Feb 01 2024 | 69.24 | -3.57 | -4.90% | 72.53 | 72.70 | 67.44 | 2,846,083 |
| Jan 31 2024 | 72.81 | -2.04 | -2.73% | 73.15 | 75.34 | 72.38 | 2,179,453 |
| Jan 30 2024 | 74.85 | -1.19 | -1.56% | 75.86 | 76.49 | 74.755 | 1,173,482 |
| Jan 29 2024 | 76.04 | 1.76 | 2.37% | 73.96 | 76.10 | 73.93 | 965,748 |
| Jan 26 2024 | 74.28 | -0.67 | -0.89% | 75.23 | 76.10 | 74.105 | 1,037,642 |
| Jan 25 2024 | 74.95 | -0.78 | -1.03% | 76.37 | 76.645 | 73.58 | 1,629,948 |
