Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EWBC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22 2024 | 110.08 | 3.25 | 3.04% | 107.99 | 110.31 | 107.34 | 874,426 |
| Nov 21 2024 | 106.83 | 1.33 | 1.26% | 106.085 | 108.50 | 105.9598 | 715,716 |
| Nov 20 2024 | 105.50 | 1.27 | 1.22% | 104.3158 | 105.82 | 103.105 | 759,317 |
| Nov 19 2024 | 104.23 | 0.39 | 0.38% | 102.205 | 104.48 | 102.13 | 575,357 |
| Nov 18 2024 | 103.84 | 0.50 | 0.48% | 103.88 | 104.42 | 103.27 | 802,235 |
| Nov 15 2024 | 103.34 | -0.23 | -0.22% | 104.435 | 105.00 | 102.57 | 964,845 |
| Nov 14 2024 | 103.57 | -0.27 | -0.26% | 104.085 | 105.23 | 103.18 | 677,818 |
| Nov 13 2024 | 103.84 | -2.88 | -2.70% | 106.93 | 107.68 | 103.75 | 894,036 |
| Nov 12 2024 | 106.72 | 0.74 | 0.70% | 105.13 | 107.19 | 104.88 | 708,721 |
| Nov 11 2024 | 105.98 | 4.10 | 4.02% | 103.59 | 107.10 | 103.025 | 980,723 |
| Nov 08 2024 | 101.88 | 0.19 | 0.19% | 102.00 | 103.24 | 101.30 | 1,031,128 |
| Nov 07 2024 | 101.69 | -5.47 | -5.10% | 105.01 | 105.12 | 101.37 | 1,689,284 |
| Nov 06 2024 | 107.16 | 9.43 | 9.64% | 104.1213 | 107.33 | 103.32 | 2,417,746 |
| Nov 05 2024 | 97.735 | 1.28 | 1.32% | 97.08 | 98.06 | 96.65 | 405,109 |
| Nov 04 2024 | 96.46 | -0.89 | -0.91% | 97.06 | 97.06 | 94.57 | 555,458 |
| Nov 01 2024 | 97.35 | -0.14 | -0.14% | 97.97 | 99.05 | 96.99 | 680,763 |
| Oct 31 2024 | 97.49 | -1.34 | -1.36% | 99.255 | 99.29 | 97.39 | 804,575 |
| Oct 30 2024 | 98.83 | 0.35 | 0.36% | 98.67 | 101.31 | 98.425 | 821,321 |
| Oct 29 2024 | 98.48 | -0.36 | -0.36% | 98.585 | 99.55 | 98.0801 | 739,405 |
| Oct 28 2024 | 98.84 | 3.74 | 3.93% | 96.15 | 99.29 | 96.10 | 1,114,796 |
| Oct 25 2024 | 95.10 | -2.09 | -2.15% | 97.50 | 97.85 | 94.29 | 835,862 |
| Oct 24 2024 | 97.19 | 1.56 | 1.63% | 96.06 | 97.395 | 94.58 | 966,958 |
| Oct 23 2024 | 95.63 | 5.25 | 5.81% | 95.97 | 97.70 | 94.70 | 2,386,515 |
| Oct 22 2024 | 90.38 | 1.30 | 1.46% | 89.28 | 90.61 | 88.29 | 925,891 |
| Oct 21 2024 | 89.08 | -2.75 | -2.99% | 92.02 | 92.50 | 88.955 | 906,950 |
| Oct 18 2024 | 91.83 | -1.24 | -1.33% | 92.45 | 93.07 | 91.63 | 998,940 |
| Oct 17 2024 | 93.07 | 1.41 | 1.54% | 91.73 | 93.30 | 91.00 | 662,037 |
| Oct 16 2024 | 91.66 | 1.53 | 1.70% | 91.15 | 92.43 | 90.72 | 601,241 |
| Oct 15 2024 | 90.13 | 0.83 | 0.93% | 89.64 | 92.68 | 88.98 | 914,520 |
| Oct 14 2024 | 89.30 | 0.97 | 1.10% | 88.50 | 89.49 | 87.50 | 638,798 |
| Oct 11 2024 | 88.33 | 3.22 | 3.78% | 86.38 | 88.44 | 86.38 | 725,054 |
| Oct 10 2024 | 85.11 | -0.16 | -0.19% | 84.76 | 85.47 | 84.24 | 644,481 |
| Oct 09 2024 | 85.27 | 2.15 | 2.59% | 82.98 | 85.60 | 82.98 | 806,248 |
| Oct 08 2024 | 83.12 | -0.11 | -0.13% | 83.00 | 84.41 | 83.00 | 527,167 |
| Oct 07 2024 | 83.23 | 0.31 | 0.37% | 82.57 | 83.54 | 82.57 | 685,925 |
| Oct 04 2024 | 82.92 | 1.97 | 2.43% | 82.32 | 83.42 | 82.15 | 625,683 |
| Oct 03 2024 | 80.95 | 0.34 | 0.42% | 80.32 | 81.305 | 79.50 | 614,320 |
| Oct 02 2024 | 80.61 | 0.57 | 0.71% | 80.20 | 80.87 | 79.91 | 885,417 |
| Oct 01 2024 | 80.04 | -2.70 | -3.26% | 82.34 | 82.34 | 79.32 | 489,123 |
| Sep 30 2024 | 82.74 | 1.21 | 1.48% | 81.715 | 83.465 | 81.70 | 688,866 |
| Sep 27 2024 | 81.53 | 0.32 | 0.39% | 81.74 | 82.11 | 80.95 | 991,820 |
| Sep 26 2024 | 81.21 | 1.29 | 1.61% | 81.25 | 81.70 | 80.54 | 713,216 |
| Sep 25 2024 | 79.92 | -1.40 | -1.72% | 81.19 | 81.50 | 79.80 | 459,844 |
| Sep 24 2024 | 81.32 | -1.08 | -1.31% | 82.53 | 83.20 | 81.175 | 481,965 |
| Sep 23 2024 | 82.40 | -0.17 | -0.21% | 82.70 | 83.10 | 81.51 | 506,863 |
| Sep 20 2024 | 82.57 | -0.65 | -0.78% | 83.06 | 83.155 | 82.19 | 1,758,614 |
| Sep 19 2024 | 83.22 | 1.95 | 2.40% | 82.53 | 83.65 | 81.37 | 643,058 |
| Sep 18 2024 | 81.27 | -0.01 | -0.01% | 81.24 | 83.82 | 80.45 | 519,276 |
| Sep 17 2024 | 81.28 | 1.29 | 1.61% | 80.41 | 82.35 | 80.28 | 518,631 |
| Sep 16 2024 | 79.99 | 0.49 | 0.62% | 79.65 | 80.98 | 79.16 | 661,405 |
| Sep 13 2024 | 79.50 | 1.42 | 1.82% | 79.07 | 79.8299 | 78.57 | 746,707 |
| Sep 12 2024 | 78.08 | -0.20 | -0.26% | 78.36 | 78.65 | 77.53 | 510,467 |
| Sep 11 2024 | 78.28 | -1.05 | -1.32% | 79.02 | 79.02 | 76.315 | 630,291 |
| Sep 10 2024 | 79.33 | -0.81 | -1.01% | 80.14 | 80.40 | 77.595 | 470,678 |
| Sep 09 2024 | 80.14 | 1.41 | 1.79% | 79.45 | 80.81 | 78.62 | 688,283 |
| Sep 06 2024 | 78.73 | -1.84 | -2.28% | 81.27 | 81.3175 | 78.47 | 557,804 |
| Sep 05 2024 | 80.57 | -1.04 | -1.27% | 81.335 | 81.785 | 80.11 | 424,794 |
| Sep 04 2024 | 81.61 | -1.20 | -1.45% | 82.66 | 83.16 | 80.84 | 748,053 |
| Sep 03 2024 | 82.81 | -1.26 | -1.50% | 84.05 | 84.34 | 82.24 | 412,391 |
| Aug 30 2024 | 84.07 | 0.80 | 0.96% | 83.62 | 84.22 | 82.51 | 418,611 |
| Aug 29 2024 | 83.27 | 0.29 | 0.35% | 83.44 | 83.95 | 82.13 | 408,006 |
| Aug 28 2024 | 82.98 | 1.00 | 1.22% | 81.77 | 83.59 | 81.77 | 527,397 |
| Aug 27 2024 | 81.98 | -0.64 | -0.77% | 82.34 | 82.39 | 81.20 | 631,849 |
