Camping World Holdings, Inc. (CWH)
NYSE: CWH · Real-Time Price · USD
6.54
+0.05 (0.77%)
Aug 21, 2026, 4:00 PM EDT - Market closed
Camping World Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.58 | 6.77 | 6.53 | 6.54 | 6.54 | 0.77% | 1,803,996 |
| Aug 20, 2026 | 6.57 | 6.57 | 6.24 | 6.49 | 6.49 | -4.56% | 2,062,141 |
| Aug 19, 2026 | 6.39 | 6.86 | 6.39 | 6.80 | 6.80 | 7.94% | 2,257,001 |
| Aug 18, 2026 | 6.14 | 6.42 | 6.08 | 6.30 | 6.30 | 1.29% | 1,794,415 |
| Aug 17, 2026 | 6.28 | 6.38 | 6.16 | 6.22 | 6.22 | -2.96% | 1,547,341 |
| Aug 14, 2026 | 6.51 | 6.51 | 6.32 | 6.41 | 6.41 | -1.84% | 1,182,854 |
| Aug 13, 2026 | 6.50 | 6.60 | 6.40 | 6.53 | 6.53 | 2.35% | 1,244,104 |
| Aug 12, 2026 | 6.33 | 6.46 | 6.17 | 6.38 | 6.38 | 0.63% | 1,424,992 |
| Aug 11, 2026 | 6.20 | 6.40 | 6.15 | 6.34 | 6.34 | 3.09% | 1,284,224 |
| Aug 10, 2026 | 6.22 | 6.35 | 6.11 | 6.15 | 6.15 | -2.69% | 1,455,985 |
| Aug 7, 2026 | 6.32 | 6.39 | 6.09 | 6.32 | 6.32 | 1.44% | 1,790,220 |
| Aug 6, 2026 | 6.39 | 6.45 | 6.18 | 6.23 | 6.23 | -4.01% | 1,950,420 |
| Aug 5, 2026 | 6.75 | 6.98 | 6.46 | 6.49 | 6.49 | -0.76% | 2,117,455 |
| Aug 4, 2026 | 6.73 | 6.85 | 6.45 | 6.54 | 6.54 | -2.68% | 1,915,474 |
| Aug 3, 2026 | 6.29 | 6.74 | 6.28 | 6.72 | 6.72 | 8.56% | 2,893,277 |
| Jul 31, 2026 | 6.21 | 6.44 | 5.94 | 6.19 | 6.19 | -1.75% | 2,925,197 |
| Jul 30, 2026 | 6.10 | 6.46 | 5.81 | 6.30 | 6.30 | 4.13% | 4,051,384 |
| Jul 29, 2026 | 6.20 | 6.23 | 5.95 | 6.05 | 6.05 | -3.66% | 2,603,973 |
| Jul 28, 2026 | 6.21 | 6.33 | 6.07 | 6.28 | 6.28 | 2.61% | 3,573,555 |
| Jul 27, 2026 | 5.88 | 6.14 | 5.86 | 6.12 | 6.12 | 7.18% | 2,270,072 |
| Jul 24, 2026 | 5.64 | 5.82 | 5.49 | 5.71 | 5.71 | 1.42% | 2,293,505 |
| Jul 23, 2026 | 6.14 | 6.18 | 5.52 | 5.63 | 5.63 | -10.21% | 2,494,037 |
| Jul 22, 2026 | 6.00 | 6.29 | 6.00 | 6.27 | 6.27 | 5.20% | 2,585,317 |
| Jul 21, 2026 | 6.04 | 6.13 | 5.90 | 5.96 | 5.96 | -1.00% | 2,770,607 |
| Jul 20, 2026 | 6.27 | 6.35 | 6.00 | 6.02 | 6.02 | -2.59% | 2,234,786 |
| Jul 17, 2026 | 6.46 | 6.59 | 6.05 | 6.18 | 6.18 | -5.50% | 2,233,710 |
| Jul 16, 2026 | 6.67 | 6.78 | 6.47 | 6.54 | 6.54 | -0.30% | 3,740,748 |
| Jul 15, 2026 | 6.27 | 6.62 | 6.24 | 6.56 | 6.56 | 6.15% | 2,311,339 |
| Jul 14, 2026 | 6.25 | 6.28 | 5.91 | 6.18 | 6.18 | 0.65% | 2,240,430 |
| Jul 13, 2026 | 6.25 | 6.36 | 6.12 | 6.14 | 6.14 | -1.29% | 2,393,625 |
| Jul 10, 2026 | 6.51 | 6.71 | 6.21 | 6.22 | 6.22 | -3.72% | 1,967,495 |
| Jul 9, 2026 | 6.40 | 6.62 | 6.30 | 6.46 | 6.46 | 1.57% | 3,056,752 |
| Jul 8, 2026 | 6.52 | 6.65 | 6.31 | 6.36 | 6.36 | -4.93% | 1,870,189 |
| Jul 7, 2026 | 6.93 | 7.02 | 6.68 | 6.69 | 6.69 | -3.60% | 1,734,874 |
| Jul 6, 2026 | 7.23 | 7.34 | 6.87 | 6.94 | 6.94 | -4.01% | 1,976,063 |
| Jul 2, 2026 | 7.64 | 7.65 | 7.13 | 7.23 | 7.23 | -3.73% | 1,740,033 |
| Jul 1, 2026 | 7.64 | 7.70 | 7.30 | 7.51 | 7.51 | -1.57% | 1,487,143 |
| Jun 30, 2026 | 8.10 | 8.12 | 7.46 | 7.63 | 7.63 | -4.74% | 1,987,515 |
| Jun 29, 2026 | 7.56 | 8.07 | 7.39 | 8.01 | 8.01 | 5.39% | 3,261,904 |
| Jun 26, 2026 | 7.33 | 7.83 | 7.31 | 7.60 | 7.60 | 2.43% | 4,280,833 |
| Jun 25, 2026 | 7.67 | 8.02 | 7.29 | 7.42 | 7.42 | -1.85% | 1,929,005 |
| Jun 24, 2026 | 7.36 | 7.78 | 7.29 | 7.56 | 7.56 | 4.56% | 2,388,804 |
| Jun 23, 2026 | 7.25 | 7.39 | 7.20 | 7.23 | 7.23 | -1.63% | 1,548,184 |
| Jun 22, 2026 | 7.59 | 7.74 | 7.27 | 7.35 | 7.35 | -5.28% | 1,983,224 |
| Jun 18, 2026 | 7.36 | 7.79 | 7.36 | 7.76 | 7.76 | 7.78% | 2,940,478 |
| Jun 17, 2026 | 7.62 | 7.89 | 7.20 | 7.20 | 7.20 | -5.01% | 2,309,274 |
| Jun 16, 2026 | 7.72 | 8.01 | 7.52 | 7.58 | 7.58 | -2.07% | 1,903,273 |
| Jun 15, 2026 | 8.25 | 8.63 | 7.70 | 7.74 | 7.74 | -3.01% | 2,089,811 |
| Jun 12, 2026 | 7.75 | 8.16 | 7.62 | 7.98 | 7.98 | 3.10% | 2,591,134 |
| Jun 11, 2026 | 7.22 | 7.77 | 7.04 | 7.74 | 7.74 | 7.20% | 2,168,975 |