Camping World Holdings, Inc. (CWH)
NYSE: CWH · Real-Time Price · USD
6.78
+0.20 (3.04%)
Mar 31, 2026, 9:57 AM EDT - Market open
Camping World Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 6.71 | 6.85 | 6.58 | 6.66 | - | 1.22% | 100,582 |
| Mar 30, 2026 | 6.89 | 6.93 | 6.41 | 6.58 | 6.58 | -4.78% | 3,636,591 |
| Mar 27, 2026 | 6.79 | 7.07 | 6.72 | 6.91 | 6.91 | -1.00% | 2,596,047 |
| Mar 26, 2026 | 6.91 | 7.04 | 6.81 | 6.98 | 6.98 | - | 2,460,538 |
| Mar 25, 2026 | 6.73 | 6.99 | 6.52 | 6.98 | 6.98 | 3.71% | 2,798,328 |
| Mar 24, 2026 | 6.66 | 6.86 | 6.47 | 6.73 | 6.73 | -3.17% | 3,026,559 |
| Mar 23, 2026 | 6.43 | 7.05 | 6.36 | 6.95 | 6.95 | 13.38% | 5,517,769 |
| Mar 20, 2026 | 6.20 | 6.38 | 5.99 | 6.13 | 6.13 | 0.66% | 3,897,963 |
| Mar 19, 2026 | 5.71 | 6.16 | 5.70 | 6.09 | 6.09 | 5.00% | 3,167,475 |
| Mar 18, 2026 | 6.13 | 6.24 | 5.79 | 5.80 | 5.80 | -7.35% | 3,026,841 |
| Mar 17, 2026 | 6.41 | 6.65 | 6.19 | 6.26 | 6.26 | - | 3,018,719 |
| Mar 16, 2026 | 6.48 | 6.75 | 6.24 | 6.26 | 6.26 | -3.10% | 2,687,470 |
| Mar 13, 2026 | 6.47 | 6.63 | 6.42 | 6.46 | 6.46 | 0.62% | 2,751,000 |
| Mar 12, 2026 | 6.80 | 6.95 | 6.41 | 6.42 | 6.42 | -7.76% | 5,077,696 |
| Mar 11, 2026 | 6.95 | 7.07 | 6.80 | 6.96 | 6.96 | 0.29% | 2,860,871 |
| Mar 10, 2026 | 7.46 | 7.59 | 6.88 | 6.94 | 6.94 | -7.10% | 5,181,091 |
| Mar 9, 2026 | 7.19 | 7.54 | 6.85 | 7.47 | 7.47 | 1.49% | 4,853,968 |
| Mar 6, 2026 | 7.56 | 7.61 | 7.12 | 7.36 | 7.36 | -5.03% | 3,825,216 |
| Mar 5, 2026 | 7.60 | 8.14 | 7.53 | 7.75 | 7.75 | 1.31% | 3,240,414 |
| Mar 4, 2026 | 7.65 | 7.84 | 7.47 | 7.65 | 7.65 | 0.26% | 3,068,516 |
| Mar 3, 2026 | 7.81 | 7.89 | 7.55 | 7.63 | 7.63 | -5.57% | 5,413,261 |
| Mar 2, 2026 | 8.07 | 8.15 | 7.67 | 8.08 | 8.08 | -2.88% | 5,503,389 |
| Feb 27, 2026 | 8.27 | 8.59 | 8.08 | 8.32 | 8.32 | -3.37% | 5,120,870 |
| Feb 26, 2026 | 8.81 | 9.21 | 8.56 | 8.61 | 8.61 | -4.97% | 4,527,228 |
| Feb 25, 2026 | 8.90 | 9.37 | 8.12 | 9.06 | 9.06 | -16.50% | 10,595,886 |
| Feb 24, 2026 | 11.24 | 11.61 | 10.74 | 10.85 | 10.85 | -3.81% | 3,818,705 |
| Feb 23, 2026 | 12.12 | 12.16 | 11.24 | 11.28 | 11.28 | -8.14% | 2,050,903 |
| Feb 20, 2026 | 12.02 | 12.77 | 11.95 | 12.28 | 12.28 | 2.42% | 2,463,406 |
| Feb 19, 2026 | 11.98 | 12.30 | 11.80 | 11.99 | 11.99 | -1.56% | 1,905,168 |
| Feb 18, 2026 | 11.98 | 12.65 | 11.88 | 12.18 | 12.18 | 3.57% | 3,757,396 |
| Feb 17, 2026 | 11.66 | 12.07 | 11.41 | 11.76 | 11.76 | 2.44% | 1,749,383 |
| Feb 13, 2026 | 11.68 | 11.87 | 11.30 | 11.48 | 11.48 | -0.43% | 2,459,578 |
| Feb 12, 2026 | 12.97 | 13.25 | 11.48 | 11.53 | 11.53 | -10.20% | 3,826,257 |
| Feb 11, 2026 | 13.00 | 13.39 | 12.53 | 12.84 | 12.84 | -0.31% | 1,498,321 |
| Feb 10, 2026 | 13.23 | 13.48 | 12.83 | 12.88 | 12.88 | -3.66% | 1,254,319 |
| Feb 9, 2026 | 13.56 | 13.70 | 13.14 | 13.37 | 13.37 | -1.84% | 1,618,924 |
| Feb 6, 2026 | 13.09 | 14.08 | 13.03 | 13.62 | 13.62 | 4.53% | 2,898,351 |
| Feb 5, 2026 | 13.37 | 13.80 | 12.88 | 13.03 | 13.03 | -4.54% | 1,805,179 |
| Feb 4, 2026 | 13.11 | 13.67 | 12.91 | 13.65 | 13.65 | 4.92% | 2,014,720 |
| Feb 3, 2026 | 13.02 | 13.64 | 12.62 | 13.01 | 13.01 | -1.14% | 2,435,530 |
| Feb 2, 2026 | 13.14 | 13.57 | 13.03 | 13.16 | 13.16 | -0.23% | 2,665,107 |
| Jan 30, 2026 | 13.34 | 13.46 | 12.81 | 13.19 | 13.19 | -0.98% | 2,463,251 |
| Jan 29, 2026 | 13.78 | 13.84 | 13.08 | 13.32 | 13.32 | -3.90% | 2,496,198 |
| Jan 28, 2026 | 14.34 | 14.39 | 13.70 | 13.86 | 13.86 | -2.67% | 2,818,779 |
| Jan 27, 2026 | 14.24 | 14.34 | 13.79 | 14.24 | 14.24 | -0.63% | 1,561,722 |
| Jan 26, 2026 | 14.71 | 14.71 | 14.08 | 14.33 | 14.33 | -0.42% | 1,745,813 |
| Jan 23, 2026 | 14.69 | 15.18 | 14.34 | 14.39 | 14.39 | -2.18% | 2,960,165 |
| Jan 22, 2026 | 14.52 | 15.04 | 14.35 | 14.71 | 14.71 | 2.65% | 3,779,800 |
| Jan 21, 2026 | 13.75 | 14.38 | 13.60 | 14.33 | 14.33 | 5.68% | 2,502,783 |
| Jan 20, 2026 | 13.21 | 13.77 | 13.07 | 13.56 | 13.56 | -0.88% | 2,484,691 |