Camping World Holdings, Inc. (CWH)
NYSE: CWH · Real-Time Price · USD
16.39
-1.05 (-6.02%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Camping World Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.25 | 17.42 | 16.28 | 16.39 | 16.39 | -6.02% | 1,335,882 |
| Mar 27, 2025 | 17.63 | 17.74 | 17.18 | 17.44 | 17.44 | -1.13% | 1,074,032 |
| Mar 26, 2025 | 17.60 | 17.86 | 17.31 | 17.64 | 17.64 | 0.46% | 1,155,819 |
| Mar 25, 2025 | 17.73 | 17.84 | 17.32 | 17.56 | 17.56 | -0.96% | 1,159,066 |
| Mar 24, 2025 | 17.26 | 17.78 | 17.13 | 17.73 | 17.73 | 5.04% | 1,789,269 |
| Mar 21, 2025 | 16.63 | 17.27 | 16.51 | 16.88 | 16.88 | -0.82% | 2,193,309 |
| Mar 20, 2025 | 16.99 | 17.47 | 16.96 | 17.02 | 17.02 | -2.24% | 1,620,069 |
| Mar 19, 2025 | 17.07 | 17.75 | 16.82 | 17.41 | 17.41 | 1.87% | 1,650,782 |
| Mar 18, 2025 | 16.92 | 17.37 | 16.84 | 17.09 | 17.09 | -0.06% | 1,758,457 |
| Mar 17, 2025 | 16.60 | 17.29 | 16.55 | 17.10 | 17.10 | 2.70% | 1,808,335 |
| Mar 14, 2025 | 16.15 | 16.66 | 16.03 | 16.65 | 16.65 | 3.61% | 1,320,356 |
| Mar 13, 2025 | 16.43 | 16.71 | 15.83 | 16.07 | 15.95 | -2.19% | 2,222,153 |
| Mar 12, 2025 | 16.59 | 16.76 | 16.21 | 16.43 | 16.31 | -0.79% | 1,536,237 |
| Mar 11, 2025 | 15.95 | 16.75 | 15.39 | 16.56 | 16.44 | 3.63% | 2,729,259 |
| Mar 10, 2025 | 17.66 | 17.74 | 15.90 | 15.98 | 15.86 | -10.02% | 3,554,991 |
| Mar 7, 2025 | 17.91 | 18.80 | 17.74 | 17.76 | 17.63 | -1.72% | 1,713,292 |
| Mar 6, 2025 | 17.80 | 18.39 | 17.49 | 18.07 | 17.94 | -0.71% | 1,220,889 |
| Mar 5, 2025 | 18.23 | 18.37 | 17.56 | 18.20 | 18.06 | 1.68% | 1,403,966 |
| Mar 4, 2025 | 18.33 | 18.43 | 17.00 | 17.90 | 17.77 | -4.18% | 2,650,222 |
| Mar 3, 2025 | 19.68 | 19.97 | 18.50 | 18.68 | 18.54 | -4.16% | 1,582,752 |
| Feb 28, 2025 | 19.66 | 19.77 | 19.22 | 19.49 | 19.35 | -0.86% | 1,318,075 |
| Feb 27, 2025 | 20.35 | 20.51 | 19.56 | 19.66 | 19.51 | -5.25% | 1,448,014 |
| Feb 26, 2025 | 20.01 | 21.30 | 20.01 | 20.75 | 20.60 | -0.24% | 1,716,339 |
| Feb 25, 2025 | 21.06 | 21.29 | 20.37 | 20.80 | 20.65 | -0.29% | 1,838,767 |
| Feb 24, 2025 | 20.40 | 20.88 | 20.22 | 20.86 | 20.71 | 2.56% | 1,802,118 |
| Feb 21, 2025 | 21.72 | 21.74 | 20.23 | 20.34 | 20.19 | -4.55% | 1,260,030 |
| Feb 20, 2025 | 21.63 | 21.86 | 21.05 | 21.31 | 21.15 | -2.38% | 1,024,441 |
| Feb 19, 2025 | 22.21 | 22.35 | 21.75 | 21.83 | 21.67 | -2.20% | 814,389 |
| Feb 18, 2025 | 22.70 | 22.93 | 22.20 | 22.32 | 22.15 | -2.02% | 837,530 |
| Feb 14, 2025 | 23.27 | 23.40 | 22.45 | 22.78 | 22.61 | -0.87% | 911,199 |
| Feb 13, 2025 | 23.56 | 23.78 | 22.87 | 22.98 | 22.81 | -1.79% | 630,201 |
| Feb 12, 2025 | 23.61 | 23.74 | 23.00 | 23.40 | 23.23 | -2.62% | 1,308,187 |
| Feb 11, 2025 | 23.25 | 24.37 | 23.19 | 24.03 | 23.85 | 3.35% | 4,188,789 |
| Feb 10, 2025 | 22.94 | 23.77 | 22.84 | 23.25 | 23.08 | 2.83% | 994,284 |
| Feb 7, 2025 | 22.28 | 22.95 | 22.20 | 22.61 | 22.44 | 0.67% | 692,889 |
| Feb 6, 2025 | 23.00 | 23.28 | 22.37 | 22.46 | 22.29 | -1.92% | 825,486 |
| Feb 5, 2025 | 23.17 | 23.32 | 22.75 | 22.90 | 22.73 | -0.91% | 1,053,966 |
| Feb 4, 2025 | 22.33 | 23.19 | 22.29 | 23.11 | 22.94 | 3.40% | 813,751 |
| Feb 3, 2025 | 22.26 | 22.63 | 21.57 | 22.35 | 22.18 | -3.20% | 1,323,162 |
| Jan 31, 2025 | 23.46 | 24.18 | 23.04 | 23.09 | 22.92 | -2.16% | 1,249,222 |
| Jan 30, 2025 | 23.76 | 24.26 | 23.44 | 23.60 | 23.42 | 0.43% | 1,281,861 |
| Jan 29, 2025 | 23.12 | 23.73 | 23.08 | 23.50 | 23.33 | 1.73% | 858,565 |
| Jan 28, 2025 | 23.02 | 23.29 | 22.66 | 23.10 | 22.93 | 0.17% | 891,666 |
| Jan 27, 2025 | 22.95 | 23.48 | 22.77 | 23.06 | 22.89 | 0.52% | 1,074,946 |
| Jan 24, 2025 | 22.67 | 23.13 | 22.47 | 22.94 | 22.77 | 0.97% | 680,241 |
| Jan 23, 2025 | 21.83 | 22.72 | 21.79 | 22.72 | 22.55 | 4.22% | 1,080,285 |
| Jan 22, 2025 | 22.29 | 22.31 | 21.75 | 21.80 | 21.64 | -3.50% | 1,334,257 |
| Jan 21, 2025 | 23.20 | 23.20 | 22.15 | 22.59 | 22.42 | -1.44% | 959,147 |
| Jan 17, 2025 | 23.46 | 23.46 | 22.65 | 22.92 | 22.75 | -1.12% | 745,177 |
| Jan 16, 2025 | 22.88 | 23.32 | 21.96 | 23.18 | 23.01 | 1.27% | 1,900,901 |