Camping World Holdings, Inc. (CWH)
NYSE: CWH · Real-Time Price · USD
18.48
-0.35 (-1.86%)
Jul 11, 2025, 9:52 AM - Market open
Camping World Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 18.65 | 19.24 | 18.38 | 18.83 | 18.83 | 1.73% | 1,604,869 |
Jul 9, 2025 | 18.62 | 18.78 | 18.35 | 18.51 | 18.51 | 0.49% | 2,041,656 |
Jul 8, 2025 | 17.99 | 18.73 | 17.89 | 18.42 | 18.42 | 3.37% | 2,318,594 |
Jul 7, 2025 | 18.09 | 18.51 | 17.74 | 17.82 | 17.82 | -3.26% | 2,561,950 |
Jul 3, 2025 | 18.85 | 18.90 | 18.14 | 18.42 | 18.42 | -2.13% | 1,350,741 |
Jul 2, 2025 | 18.67 | 18.82 | 18.41 | 18.82 | 18.82 | 0.70% | 3,158,876 |
Jul 1, 2025 | 17.21 | 19.35 | 17.18 | 18.69 | 18.69 | 8.73% | 3,861,483 |
Jun 30, 2025 | 18.38 | 18.38 | 17.19 | 17.19 | 17.19 | -6.47% | 2,892,986 |
Jun 27, 2025 | 18.10 | 18.46 | 18.00 | 18.38 | 18.38 | 2.68% | 2,891,826 |
Jun 26, 2025 | 18.12 | 18.25 | 17.52 | 17.90 | 17.90 | 0.73% | 2,132,118 |
Jun 25, 2025 | 18.33 | 18.39 | 17.63 | 17.77 | 17.77 | -3.16% | 2,476,026 |
Jun 24, 2025 | 18.49 | 18.59 | 18.11 | 18.35 | 18.35 | 0.66% | 1,794,863 |
Jun 23, 2025 | 17.37 | 18.31 | 17.32 | 18.23 | 18.23 | 3.99% | 2,609,314 |
Jun 20, 2025 | 18.08 | 18.16 | 17.34 | 17.53 | 17.53 | -2.18% | 3,433,918 |
Jun 18, 2025 | 18.24 | 18.49 | 17.66 | 17.92 | 17.92 | -1.59% | 3,476,344 |
Jun 17, 2025 | 18.90 | 19.00 | 18.05 | 18.21 | 18.21 | -4.21% | 3,544,011 |
Jun 16, 2025 | 18.36 | 19.64 | 18.24 | 19.01 | 19.01 | 6.26% | 3,298,105 |
Jun 13, 2025 | 18.35 | 18.70 | 17.81 | 17.89 | 17.89 | -5.04% | 3,921,352 |
Jun 12, 2025 | 18.95 | 18.99 | 18.52 | 18.84 | 18.71 | -1.77% | 2,636,461 |
Jun 11, 2025 | 18.71 | 19.36 | 18.64 | 19.18 | 19.05 | 3.17% | 2,653,661 |
Jun 10, 2025 | 18.06 | 18.67 | 17.97 | 18.59 | 18.46 | 3.97% | 2,186,027 |
Jun 9, 2025 | 18.24 | 18.30 | 17.83 | 17.88 | 17.76 | -0.45% | 1,773,840 |
Jun 6, 2025 | 18.10 | 18.26 | 17.71 | 17.96 | 17.84 | 1.07% | 2,245,324 |
Jun 5, 2025 | 17.50 | 18.14 | 17.27 | 17.77 | 17.65 | 0.57% | 2,123,745 |
Jun 4, 2025 | 17.53 | 17.85 | 17.07 | 17.67 | 17.55 | 0.80% | 1,993,427 |
Jun 3, 2025 | 16.88 | 17.82 | 16.56 | 17.53 | 17.41 | 4.84% | 2,667,021 |
Jun 2, 2025 | 16.23 | 17.07 | 16.15 | 16.72 | 16.60 | 2.83% | 3,568,616 |
May 30, 2025 | 16.92 | 16.95 | 16.06 | 16.26 | 16.15 | -4.69% | 3,734,050 |
May 29, 2025 | 17.50 | 17.68 | 16.69 | 17.06 | 16.94 | -0.93% | 2,867,317 |
May 28, 2025 | 16.78 | 17.29 | 16.53 | 17.22 | 17.10 | 2.87% | 1,737,447 |
May 27, 2025 | 16.62 | 16.75 | 15.91 | 16.74 | 16.62 | 3.85% | 3,397,746 |
May 23, 2025 | 15.36 | 16.15 | 15.26 | 16.12 | 16.01 | 1.70% | 2,756,252 |
May 22, 2025 | 15.76 | 16.02 | 15.66 | 15.85 | 15.74 | 0.57% | 2,621,423 |
May 21, 2025 | 16.48 | 16.71 | 15.75 | 15.76 | 15.65 | -6.75% | 3,189,896 |
May 20, 2025 | 16.65 | 16.91 | 16.41 | 16.90 | 16.78 | 1.44% | 2,761,118 |
May 19, 2025 | 16.39 | 16.74 | 16.16 | 16.66 | 16.54 | -0.60% | 2,143,973 |
May 16, 2025 | 16.30 | 16.89 | 16.14 | 16.76 | 16.64 | 4.55% | 2,294,896 |
May 15, 2025 | 16.18 | 16.32 | 15.85 | 16.03 | 15.92 | -2.38% | 2,662,571 |
May 14, 2025 | 16.48 | 16.67 | 16.23 | 16.42 | 16.31 | -0.73% | 2,330,300 |
May 13, 2025 | 16.70 | 17.00 | 16.31 | 16.54 | 16.43 | 0.43% | 2,709,516 |
May 12, 2025 | 15.70 | 16.87 | 15.70 | 16.47 | 16.36 | 12.19% | 5,705,558 |
May 9, 2025 | 14.46 | 14.87 | 14.34 | 14.68 | 14.58 | 1.45% | 3,807,305 |
May 8, 2025 | 14.11 | 14.62 | 13.75 | 14.47 | 14.37 | 5.08% | 3,878,516 |
May 7, 2025 | 14.07 | 14.18 | 13.69 | 13.77 | 13.67 | -0.86% | 3,678,277 |
May 6, 2025 | 13.70 | 13.96 | 13.56 | 13.89 | 13.79 | -0.50% | 4,820,691 |
May 5, 2025 | 13.66 | 14.34 | 13.51 | 13.96 | 13.86 | 0.58% | 4,913,554 |
May 2, 2025 | 13.46 | 14.06 | 13.25 | 13.88 | 13.78 | 4.75% | 2,645,062 |
May 1, 2025 | 12.76 | 13.36 | 12.71 | 13.25 | 13.16 | 9.87% | 4,965,039 |
Apr 30, 2025 | 12.96 | 12.96 | 11.31 | 12.06 | 11.98 | -14.35% | 7,515,243 |
Apr 29, 2025 | 13.74 | 14.27 | 13.60 | 14.08 | 13.98 | 2.33% | 2,816,886 |