Quantcast
EWBC

Historical Stock Prices

$50.25
*  
0.90
1.82%
Get EWBC Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading EWBC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 49.64 50.44 48.98 50.25 965,974
01/17/2019 48.99 49.88 48.66 49.35 921,129
01/16/2019 48.12 49.47 48.12 49.24 1,442,379
01/15/2019 47.27 47.86 46.79 47.81 673,395
01/14/2019 46.94 47.92 46.915 47.34 720,370
01/11/2019 47 47.87 46.46 47.38 713,382
01/10/2019 47.07 47.65 46.69 47.3 837,481
01/09/2019 46.97 47.58 46.72 47.27 768,843
01/08/2019 46.41 46.77 45.58 46.75 954,815
01/07/2019 45.98 46.81 45.46 46.08 809,370
01/04/2019 44.86 46.31 44.645 45.85 1,248,485
01/03/2019 44.11 44.83 43.49 43.96 919,890
01/02/2019 42.74 44.42 42.74 44.3 804,862
12/31/2018 43.15 44.1 42.55 43.53 871,168
12/28/2018 42.79 43.69 42.32 43.05 1,124,018
12/27/2018 42.1 42.85 41.13 42.67 1,256,894
12/26/2018 40.52 42.83 40.05 42.82 1,048,324
12/24/2018 40.8 41.44 40.1601 40.45 390,402
12/21/2018 42.15 42.88 40.95 41.02 3,305,433
12/20/2018 42.06 43.06 41.6448 42.16 1,143,287
12/19/2018 43.99 44.25 42.17 42.46 1,512,642
12/18/2018 44.56 45.13 43.5675 43.94 1,659,853
12/17/2018 44.49 45.3 44.02 44.23 945,106
12/14/2018 44.69 45.82 44.42 44.6 916,477
12/13/2018 46.86 47.0575 45.12 45.25 965,402
12/12/2018 46.87 47.52 46.425 46.62 1,446,597
12/11/2018 47.59 48.18 45.81 45.85 1,712,208
12/10/2018 48.17 48.5 46.61 47.14 1,096,506
12/07/2018 49.07 50.12 47.82 48.17 1,372,791
12/06/2018 49.41 49.8799 48.01 49.2 1,818,230
12/04/2018 53.95 54.17 49.74 50.34 1,183,684
12/03/2018 54.49 55.2 53.73 54.16 1,800,617
11/30/2018 52.51 53.9625 52.51 53.69 1,283,725
11/29/2018 52.67 53.1735 52.25 52.88 767,435
11/28/2018 52.46 53.15 51.77 53.04 819,572
11/27/2018 52.04 52.81 52.04 52.41 824,495
11/26/2018 51.7 52.83 51.42 52.15 503,412
11/23/2018 50.83 51.7699 50.7 51.02 205,012
11/21/2018 50.87 51.71 50.15 51.24 899,602
11/20/2018 51.98 52.22 50.66 50.77 1,097,292
11/19/2018 52.93 53.49 52.2 52.61 572,051
11/16/2018 53.1 53.54 52.73 52.99 524,336
11/15/2018 51.76 53.65 51.38 53.5 757,797
11/14/2018 54.21 54.56 51.81 52.3 612,366
11/13/2018 53.65 54.89 53.55 53.82 834,105
11/12/2018 53.78 54.4509 53.46 53.59 626,788
11/09/2018 54.75 55.28 53.64 54 747,766
11/08/2018 54.54 55.44 54.49 54.89 676,793
11/07/2018 54.89 55.1 53.86 54.76 672,680
11/06/2018 53.95 54.845 53.63 54.66 1,131,218
11/05/2018 53.66 54.69 53.6 54.18 823,382
11/02/2018 53.65 54.38 53.04 53.65 1,067,668
11/01/2018 52.67 53.35 52.49 53.07 954,606
10/31/2018 52.6 54.05 52.42 52.44 1,541,441
10/30/2018 52.75 52.835 51.52 52.53 1,118,926
10/29/2018 52.17 53.18 51.93 52.49 923,694
10/26/2018 50.91 51.83 50.36 51.39 1,140,170
10/25/2018 50.75 52.42 50.54 51.76 1,251,011
10/24/2018 52.53 52.6087 50.34 50.47 1,349,028
10/23/2018 51.35 53.06 51.02 52.61 1,111,977
10/22/2018 54.14 54.68 52.09 52.1 1,306,826
10/19/2018 53.92 54.91 53.28 53.84 1,486,176
10/18/2018 55.22 56.86 53.76 53.89 1,839,016
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio