Camping World Holdings, Inc. (CWH)
NYSE: CWH · Real-Time Price · USD
21.31
+1.02 (5.03%)
Dec 20, 2024, 4:00 PM EST - Market closed
Camping World Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 20.08 | 21.31 | 19.98 | 21.31 | 21.31 | 5.03% | 2,848,862 |
| Dec 19, 2024 | 21.79 | 21.79 | 20.26 | 20.29 | 20.29 | -3.38% | 1,748,575 |
| Dec 18, 2024 | 22.01 | 22.33 | 20.68 | 21.00 | 21.00 | -3.49% | 1,486,644 |
| Dec 17, 2024 | 21.69 | 21.98 | 21.32 | 21.76 | 21.76 | -0.09% | 1,491,793 |
| Dec 16, 2024 | 22.55 | 22.78 | 21.51 | 21.78 | 21.78 | -3.59% | 1,069,932 |
| Dec 13, 2024 | 23.13 | 23.29 | 22.22 | 22.59 | 22.59 | -2.42% | 710,723 |
| Dec 12, 2024 | 24.14 | 24.14 | 23.08 | 23.15 | 23.02 | -4.14% | 925,981 |
| Dec 11, 2024 | 25.20 | 25.27 | 23.99 | 24.15 | 24.02 | -2.93% | 1,175,267 |
| Dec 10, 2024 | 25.09 | 25.20 | 24.34 | 24.88 | 24.74 | -0.36% | 1,133,577 |
| Dec 9, 2024 | 25.00 | 25.62 | 24.77 | 24.97 | 24.83 | 1.13% | 1,107,291 |
| Dec 6, 2024 | 24.37 | 25.00 | 24.26 | 24.69 | 24.55 | 2.92% | 1,143,094 |
| Dec 5, 2024 | 23.88 | 24.08 | 23.61 | 23.99 | 23.86 | 0.67% | 1,020,308 |
| Dec 4, 2024 | 23.33 | 24.17 | 23.33 | 23.83 | 23.70 | 0.97% | 1,443,297 |
| Dec 3, 2024 | 23.86 | 24.23 | 23.33 | 23.60 | 23.47 | -1.09% | 1,048,417 |
| Dec 2, 2024 | 24.25 | 24.40 | 23.71 | 23.86 | 23.73 | -2.37% | 1,292,016 |
| Nov 29, 2024 | 24.82 | 24.90 | 24.09 | 24.44 | 24.31 | -0.45% | 625,926 |
| Nov 27, 2024 | 25.00 | 25.29 | 24.45 | 24.55 | 24.42 | -0.81% | 503,202 |
| Nov 26, 2024 | 24.78 | 25.17 | 24.25 | 24.75 | 24.61 | -1.55% | 1,399,587 |
| Nov 25, 2024 | 24.70 | 25.97 | 24.70 | 25.14 | 25.00 | 3.84% | 1,438,743 |
| Nov 22, 2024 | 24.00 | 24.39 | 23.74 | 24.21 | 24.08 | 1.72% | 938,756 |
| Nov 21, 2024 | 22.96 | 24.03 | 22.77 | 23.80 | 23.67 | 4.29% | 1,015,348 |
| Nov 20, 2024 | 22.38 | 22.83 | 22.13 | 22.82 | 22.69 | 0.93% | 906,337 |
| Nov 19, 2024 | 22.37 | 23.22 | 22.37 | 22.61 | 22.49 | -0.44% | 918,111 |
| Nov 18, 2024 | 23.67 | 23.80 | 22.69 | 22.71 | 22.59 | -4.54% | 1,045,072 |
| Nov 15, 2024 | 24.40 | 24.49 | 23.49 | 23.79 | 23.66 | -1.57% | 1,109,442 |
| Nov 14, 2024 | 23.80 | 24.81 | 23.69 | 24.17 | 24.04 | 2.07% | 2,082,818 |
| Nov 13, 2024 | 23.38 | 23.72 | 23.20 | 23.68 | 23.55 | 2.07% | 1,032,915 |
| Nov 12, 2024 | 24.36 | 24.47 | 23.01 | 23.20 | 23.07 | -5.23% | 1,505,207 |
| Nov 11, 2024 | 24.01 | 24.59 | 23.83 | 24.48 | 24.35 | 3.03% | 1,454,362 |
| Nov 8, 2024 | 23.51 | 23.90 | 23.27 | 23.76 | 23.63 | 0.85% | 1,379,572 |
| Nov 7, 2024 | 23.27 | 24.04 | 23.15 | 23.56 | 23.43 | 0.30% | 1,538,818 |
| Nov 6, 2024 | 22.90 | 23.60 | 22.63 | 23.49 | 23.36 | 7.21% | 3,081,597 |
| Nov 5, 2024 | 20.59 | 21.91 | 20.54 | 21.91 | 21.79 | 6.46% | 2,801,897 |
| Nov 4, 2024 | 20.00 | 20.70 | 19.99 | 20.58 | 20.47 | 1.83% | 5,480,999 |
| Nov 1, 2024 | 20.24 | 20.53 | 20.00 | 20.21 | 20.10 | 0.75% | 4,230,735 |
| Oct 31, 2024 | 20.90 | 21.22 | 19.99 | 20.06 | 19.95 | -11.75% | 9,240,110 |
| Oct 30, 2024 | 23.12 | 23.85 | 22.51 | 22.73 | 22.61 | -0.70% | 956,297 |
| Oct 29, 2024 | 23.50 | 24.67 | 22.26 | 22.89 | 22.76 | 6.91% | 3,731,359 |
| Oct 28, 2024 | 21.30 | 21.75 | 21.17 | 21.41 | 21.29 | 1.61% | 2,225,226 |
| Oct 25, 2024 | 21.36 | 21.57 | 20.83 | 21.07 | 20.95 | -0.43% | 947,717 |
| Oct 24, 2024 | 20.99 | 21.22 | 20.73 | 21.16 | 21.04 | 1.58% | 1,299,847 |
| Oct 23, 2024 | 20.99 | 21.41 | 20.74 | 20.83 | 20.72 | -2.02% | 1,543,891 |
| Oct 22, 2024 | 21.18 | 21.61 | 20.91 | 21.26 | 21.14 | -0.14% | 1,376,649 |
| Oct 21, 2024 | 22.32 | 22.97 | 21.28 | 21.29 | 21.17 | -7.92% | 1,507,923 |
| Oct 18, 2024 | 23.70 | 23.84 | 23.05 | 23.12 | 22.99 | -2.08% | 839,527 |
| Oct 17, 2024 | 24.01 | 24.06 | 23.52 | 23.61 | 23.48 | -1.87% | 991,798 |
| Oct 16, 2024 | 23.84 | 24.39 | 23.54 | 24.06 | 23.93 | 2.47% | 924,520 |
| Oct 15, 2024 | 23.57 | 24.03 | 23.46 | 23.48 | 23.35 | 0.04% | 864,979 |
| Oct 14, 2024 | 23.07 | 23.61 | 22.85 | 23.47 | 23.34 | 0.90% | 907,829 |
| Oct 11, 2024 | 22.34 | 23.26 | 22.28 | 23.26 | 23.13 | 4.16% | 1,037,680 |
| Oct 10, 2024 | 22.24 | 22.55 | 21.90 | 22.33 | 22.21 | -2.28% | 719,360 |
| Oct 9, 2024 | 23.10 | 23.17 | 22.53 | 22.85 | 22.72 | -0.95% | 719,699 |
| Oct 8, 2024 | 23.06 | 23.24 | 22.59 | 23.07 | 22.94 | 0.13% | 547,779 |
| Oct 7, 2024 | 23.29 | 23.52 | 22.57 | 23.04 | 22.91 | -1.71% | 677,125 |
| Oct 4, 2024 | 23.59 | 23.94 | 23.22 | 23.44 | 23.31 | 1.74% | 1,083,369 |
| Oct 3, 2024 | 23.26 | 23.40 | 22.67 | 23.04 | 22.91 | -2.08% | 839,918 |
| Oct 2, 2024 | 23.50 | 24.07 | 23.43 | 23.53 | 23.40 | -1.96% | 655,007 |
| Oct 1, 2024 | 24.18 | 24.44 | 23.62 | 24.00 | 23.87 | -0.91% | 1,158,422 |
| Sep 30, 2024 | 24.45 | 24.50 | 23.94 | 24.22 | 24.09 | -1.26% | 905,710 |
| Sep 27, 2024 | 25.50 | 25.76 | 24.51 | 24.53 | 24.40 | -2.62% | 1,091,988 |
| Sep 26, 2024 | 24.69 | 25.45 | 24.60 | 25.19 | 25.05 | 3.71% | 951,377 |
| Sep 25, 2024 | 24.73 | 24.81 | 24.24 | 24.29 | 24.16 | -1.74% | 1,037,276 |
| Sep 24, 2024 | 23.78 | 24.78 | 23.57 | 24.72 | 24.58 | 4.48% | 1,305,800 |
| Sep 23, 2024 | 24.52 | 24.52 | 23.36 | 23.66 | 23.53 | -2.83% | 1,156,645 |
| Sep 20, 2024 | 24.42 | 24.72 | 24.21 | 24.35 | 24.22 | -0.69% | 1,541,320 |
| Sep 19, 2024 | 25.03 | 25.10 | 24.17 | 24.52 | 24.39 | 0.86% | 761,678 |
| Sep 18, 2024 | 24.35 | 25.38 | 23.98 | 24.31 | 24.18 | -0.21% | 836,226 |
| Sep 17, 2024 | 23.43 | 24.42 | 23.31 | 24.36 | 24.23 | 5.64% | 1,235,855 |
| Sep 16, 2024 | 21.82 | 23.29 | 21.82 | 23.06 | 22.93 | -1.07% | 1,043,364 |
| Sep 13, 2024 | 22.41 | 23.63 | 22.35 | 23.31 | 23.18 | 5.28% | 1,137,201 |
| Sep 12, 2024 | 22.04 | 22.25 | 21.44 | 22.14 | 21.90 | 1.19% | 838,648 |
| Sep 11, 2024 | 21.48 | 22.02 | 21.22 | 21.88 | 21.64 | 1.53% | 794,747 |
| Sep 10, 2024 | 21.72 | 21.73 | 20.84 | 21.55 | 21.32 | -0.83% | 676,000 |
| Sep 9, 2024 | 21.41 | 21.99 | 21.21 | 21.73 | 21.50 | 1.78% | 560,533 |
| Sep 6, 2024 | 22.07 | 22.55 | 21.15 | 21.35 | 21.12 | -3.61% | 730,956 |
| Sep 5, 2024 | 22.29 | 22.35 | 21.83 | 22.15 | 21.91 | 0.45% | 666,816 |
| Sep 4, 2024 | 22.15 | 22.27 | 21.78 | 22.05 | 21.81 | -1.34% | 739,387 |
| Sep 3, 2024 | 21.60 | 22.59 | 21.59 | 22.35 | 22.11 | 1.87% | 875,342 |
| Aug 30, 2024 | 22.11 | 22.21 | 21.47 | 21.94 | 21.70 | 0.14% | 559,683 |
| Aug 29, 2024 | 22.67 | 22.67 | 21.69 | 21.91 | 21.67 | -2.23% | 730,494 |
| Aug 28, 2024 | 22.58 | 22.78 | 21.98 | 22.41 | 22.17 | -1.71% | 662,035 |
| Aug 27, 2024 | 22.81 | 23.00 | 22.19 | 22.80 | 22.55 | -0.52% | 922,575 |
| Aug 26, 2024 | 22.79 | 23.23 | 22.47 | 22.92 | 22.67 | 1.73% | 1,244,363 |
| Aug 23, 2024 | 20.62 | 22.62 | 20.46 | 22.53 | 22.29 | 10.33% | 1,720,450 |
| Aug 22, 2024 | 20.35 | 20.56 | 20.10 | 20.42 | 20.20 | 0.25% | 527,535 |
| Aug 21, 2024 | 20.38 | 21.06 | 20.25 | 20.37 | 20.15 | 1.95% | 874,477 |
| Aug 20, 2024 | 20.04 | 20.14 | 19.79 | 19.98 | 19.76 | -1.14% | 454,695 |
| Aug 19, 2024 | 20.70 | 20.77 | 20.02 | 20.21 | 19.99 | -1.99% | 636,916 |
| Aug 16, 2024 | 21.00 | 21.40 | 20.58 | 20.62 | 20.40 | -2.55% | 664,100 |
| Aug 15, 2024 | 20.50 | 21.30 | 20.28 | 21.16 | 20.93 | 6.98% | 977,881 |
| Aug 14, 2024 | 20.06 | 20.06 | 19.52 | 19.78 | 19.57 | -0.75% | 604,974 |
| Aug 13, 2024 | 19.08 | 20.12 | 18.73 | 19.93 | 19.72 | 5.17% | 925,363 |
| Aug 12, 2024 | 19.95 | 20.00 | 18.84 | 18.95 | 18.75 | -4.92% | 1,177,979 |
| Aug 9, 2024 | 19.86 | 19.99 | 19.50 | 19.93 | 19.72 | 1.17% | 668,044 |
| Aug 8, 2024 | 19.76 | 20.00 | 19.61 | 19.70 | 19.49 | 1.03% | 766,659 |
| Aug 7, 2024 | 20.44 | 20.49 | 19.47 | 19.50 | 19.29 | -2.84% | 866,938 |
| Aug 6, 2024 | 20.11 | 20.31 | 19.49 | 20.07 | 19.85 | 0.25% | 830,115 |
| Aug 5, 2024 | 19.07 | 20.78 | 18.91 | 20.02 | 19.80 | -2.48% | 1,443,450 |
| Aug 2, 2024 | 20.84 | 20.84 | 20.09 | 20.53 | 20.31 | -6.55% | 1,416,685 |
| Aug 1, 2024 | 23.66 | 24.18 | 20.90 | 21.97 | 21.73 | -3.98% | 2,897,277 |