Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	EWBC	76.12	76.959	75.76	75.98	-0.38	503,137	7,089	75.60	78.80
2024-04-25	Q	EWBC	76.14	76.84	75.50	76.36	-0.84	1,118,648	12,304	60.00	76.55
2024-04-24	Q	EWBC	77.28	78.68	76.36	77.20	1.90	1,730,393	18,617	75.30	78.05
2024-04-23	Q	EWBC	74.50	75.71	73.60	75.30	0.83	1,417,760	13,932	67.01	80.00
2024-04-22	Q	EWBC	72.99	74.77	72.95	74.47	1.59	709,543	10,087	43.48	78.90
2024-04-19	Q	EWBC	71.51	73.03	71.42	72.88	1.08	1,720,168	16,122	71.30	72.88
2024-04-18	Q	EWBC	71.79	72.35	71.22	71.80	0.24	780,456	9,167	70.97	71.66
2024-04-17	Q	EWBC	72.33	72.49	71.25	71.56	0.21	772,109	12,026	58.00	72.20
2024-04-16	Q	EWBC	71.81	72.19	70.985	71.35	-1.03	782,464	12,435	60.00	80.00
2024-04-15	Q	EWBC	73.41	74.21	71.83	72.38	-0.38	629,677	8,903	65.00	90.00
2024-04-12	Q	EWBC	72.70	73.71	72.435	72.76	-1.11	659,112	9,881	72.00	74.24
2024-04-11	Q	EWBC	73.80	74.25	72.96	73.87	0.17	536,547	7,862	73.10	80.49
2024-04-10	Q	EWBC	74.71	74.89	73.21	73.70	-2.55	997,152	12,217	73.00	78.90
2024-04-09	Q	EWBC	76.46	77.04	75.81	76.25	-0.19	796,630	9,083	45.00	79.62
2024-04-08	Q	EWBC	75.90	76.71	75.725	76.44	1.03	562,800	8,147	75.89	76.97
2024-04-05	Q	EWBC	75.04	75.64	74.8498	75.41	0.42	953,473	11,834	74.00	80.50
2024-04-04	Q	EWBC	76.60	77.11	74.97	74.99	-0.78	924,972	12,322	74.00	76.50
2024-04-03	Q	EWBC	76.35	76.77	75.435	75.77	-0.33	1,156,813	8,380	74.25	77.29
2024-04-02	Q	EWBC	77.36	77.39	76.03	76.10	-1.91	642,119	9,835	75.90	76.43
2024-04-01	Q	EWBC	79.54	79.54	77.77	78.01	-1.10	764,805	11,392	77.84	78.16
2024-03-29	Q	EWBC	79.13	79.51	78.77	79.11	-0.14	0	0	78.41	80.00
2024-03-28	Q	EWBC	79.13	79.51	78.77	79.11	-0.14	625,410	8,589	78.41	80.00
2024-03-27	Q	EWBC	76.75	79.25	76.705	79.25	2.92	671,642	10,214	78.41	79.19
2024-03-26	Q	EWBC	77.00	77.155	76.30	76.33	-0.58	682,254	9,708	75.70	78.00
2024-03-25	Q	EWBC	76.07	77.18	75.7101	76.91	1.01	1,086,972	9,377	76.41	77.56
2024-03-22	Q	EWBC	77.40	77.78	75.645	75.90	-1.52	741,132	11,088	75.30	76.20
2024-03-21	Q	EWBC	76.11	77.64	76.11	77.42	1.49	1,450,400	18,055	76.11	77.64
2024-03-20	Q	EWBC	74.35	76.26	74.165	75.93	1.22	1,215,618	16,028	75.69	76.47
2024-03-19	Q	EWBC	74.50	75.33	74.50	74.71	-0.01	889,630	10,874	74.43	75.30
2024-03-18	Q	EWBC	75.41	75.61	74.62	74.72	-0.49	760,119	10,601	66.69	75.78
2024-03-15	Q	EWBC	74.41	76.20	74.41	75.21	0.62	9,801,043	19,688	74.88	78.64
2024-03-14	Q	EWBC	76.35	76.7687	74.21	74.59	-2.05	1,347,739	14,205	74.20	75.03
2024-03-13	Q	EWBC	76.50	77.525	76.31	76.64	0.26	1,090,382	14,286	75.60	78.00
2024-03-12	Q	EWBC	76.39	76.99	75.59	76.38	0.01	1,085,750	12,550	75.94	76.65
2024-03-11	Q	EWBC	76.67	77.50	76.085	76.37	-0.45	1,404,245	15,948	76.45	78.00
2024-03-08	Q	EWBC	77.95	78.635	76.57	76.82	-0.04	1,038,029	11,386	70.40	78.78
2024-03-07	Q	EWBC	77.76	78.3852	76.55	76.86	-0.27	1,094,924	12,323	43.48	78.50
2024-03-06	Q	EWBC	76.38	78.43	75.26	77.13	0.44	1,732,952	19,356	54.45	78.88
2024-03-05	Q	EWBC	72.85	76.74	72.84	76.69	3.47	1,270,690	16,318	75.60	76.70
2024-03-04	Q	EWBC	74.01	74.84	73.05	73.22	1.06	1,449,920	17,338	71.68	73.90
2024-03-01	Q	EWBC	72.14	72.4374	70.60	72.17	-0.69	813,462	10,538	72.20	73.38
2024-02-29	Q	EWBC	73.18	74.09	72.25	72.86	0.73	741,974	9,369	54.45	73.29
2024-02-28	Q	EWBC	72.50	73.11	72.03	72.13	-0.98	817,441	9,951	70.36	73.97
2024-02-27	Q	EWBC	71.51	73.35	71.51	73.11	1.93	784,320	9,954	72.64	73.54
2024-02-26	Q	EWBC	71.69	72.57	70.75	71.18	-1.18	864,837	9,453	64.63	72.02
2024-02-23	Q	EWBC	71.93	72.8325	71.511	72.36	0.25	667,150	9,150	72.02	73.88
2024-02-22	Q	EWBC	71.34	72.278	70.93	72.11	1.20	663,982	9,253	71.62	72.52
2024-02-21	Q	EWBC	71.00	71.14	70.33	70.91	-0.50	563,568	9,080	70.00	72.92
2024-02-20	Q	EWBC	71.34	72.49	71.07	71.41	-0.48	656,679	10,382	70.90	71.56
2024-02-19	Q	EWBC	72.39	73.365	71.86	71.89	-1.28	0	0	70.08	72.00
2024-02-16	Q	EWBC	72.39	73.365	71.86	71.89	-1.28	775,707	12,520	70.08	72.00
2024-02-15	Q	EWBC	71.99	73.83	71.87	73.17	1.61	684,646	10,488	72.64	73.17
2024-02-14	Q	EWBC	70.29	71.63	70.01	71.56	2.09	929,337	10,269	49.45	72.02
2024-02-13	Q	EWBC	69.57	70.36	68.36	69.47	-2.16	1,299,461	15,842	69.17	71.28
2024-02-12	Q	EWBC	69.49	71.99	69.445	71.63	2.22	1,167,019	14,293	70.00	73.55
2024-02-09	Q	EWBC	69.06	69.445	68.21	69.41	0.24	1,105,913	10,986	54.45	69.95
2024-02-08	Q	EWBC	68.73	69.61	68.535	69.17	-0.03	735,258	9,837	68.50	69.06
2024-02-07	Q	EWBC	69.66	69.76	67.27	69.20	-0.06	1,153,244	14,048	54.45	69.75
2024-02-06	Q	EWBC	69.73	70.17	68.705	69.26	-0.48	1,051,452	12,253	68.70	71.35
2024-02-05	Q	EWBC	69.54	70.14	68.43	69.74	-0.30	1,123,987	13,856	68.00	70.17
2024-02-02	Q	EWBC	68.05	70.40	67.725	70.04	0.80	1,392,528	17,610	67.50	76.47
2024-02-01	Q	EWBC	72.53	72.70	67.44	69.24	-3.02	2,846,083	29,711	67.50	69.90
2024-01-31	Q	EWBC	73.15	75.34	72.38	72.81	-2.04	2,179,499	20,910	72.50	85.02
2024-01-30	Q	EWBC	75.86	76.49	74.755	74.85	-1.19	1,173,278	15,798	74.34	76.47
2024-01-29	Q	EWBC	73.96	76.10	73.93	76.04	1.76	965,748	11,232	73.50	76.30