Canada markets open in 7 hours 45 minutes

Camping World Holdings, Inc. (CWH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.47+0.31 (+1.62%)
At close: 04:00PM EDT
19.47 0.00 (0.00%)
After hours: 07:30PM EDT
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202319.5219.6719.1919.4719.47976,900
Mar 24, 202319.0019.2318.6919.1619.161,190,400
Mar 23, 202320.0420.1719.1019.2319.231,989,700
Mar 22, 202321.0121.0519.8719.8919.891,335,300
Mar 21, 202320.6321.1020.5920.9420.941,043,800
Mar 20, 202320.2520.8120.0120.1820.181,139,400
Mar 17, 202320.9420.9420.1820.2620.261,811,200
Mar 16, 202320.3621.1120.1521.0421.041,016,500
Mar 15, 202320.2120.7020.1120.6620.661,334,300
Mar 14, 202321.4621.7920.5220.9120.911,106,700
Mar 13, 202320.9221.1820.2020.8920.892,102,900
Mar 13, 20230.625 Dividend
Mar 10, 202322.2522.3621.5422.0221.401,430,700
Mar 09, 202322.4722.9022.2222.4121.77936,800
Mar 08, 202322.7122.8521.8822.3921.751,079,600
Mar 07, 202322.2523.0122.2122.5521.911,349,000
Mar 06, 202323.0523.3422.7622.9122.26997,400
Mar 03, 202322.7523.3022.5723.0022.351,162,600
Mar 02, 202322.1922.5121.8522.4221.781,442,500
Mar 01, 202322.7522.8822.2422.4321.79963,100
Feb 28, 202323.0023.3122.8022.8322.18922,600
Feb 27, 202323.5123.7523.0623.0722.42808,600
Feb 24, 202323.2823.6522.9023.4622.791,081,400
Feb 23, 202323.4223.7122.7423.5022.831,627,300
Feb 22, 202324.1726.5623.4523.5322.863,100,800
Feb 21, 202325.3725.6323.5423.6022.931,863,200
Feb 17, 202326.0526.1925.2826.0125.271,291,600
Feb 16, 202325.3126.7725.2225.9925.251,635,700
Feb 15, 202324.8025.6024.5925.5624.83678,600
Feb 14, 202324.9925.1524.2225.0924.381,293,700
Feb 13, 202324.9625.3424.7625.2924.571,051,300
Feb 10, 202325.0725.3824.8625.0124.30642,000
Feb 09, 202325.9926.3125.1125.2924.57606,300
Feb 08, 202326.1726.3725.6225.7825.05645,900
Feb 07, 202326.1926.5625.8426.4425.69652,100
Feb 06, 202326.4226.6025.9226.4825.73770,100
Feb 03, 202326.3627.3326.2126.5425.79755,300
Feb 02, 202326.0027.0125.7826.8126.051,886,200
Feb 01, 202325.2526.0025.0325.6524.921,252,900
Jan 31, 202324.5925.4524.5925.4124.691,072,700
Jan 30, 202324.1024.9624.1024.4323.74756,700
Jan 27, 202324.2924.5323.9324.4123.721,565,400
Jan 26, 202324.3124.5423.6224.2923.601,412,200
Jan 25, 202323.6624.3723.3424.2423.55976,800
Jan 24, 202323.9724.1423.5023.7523.081,061,600
Jan 23, 202323.9624.6523.8123.9723.291,845,700
Jan 20, 202323.8224.0723.4323.9123.231,603,600
Jan 19, 202323.4023.9223.2123.6522.981,668,300
Jan 18, 202325.9226.0022.9023.7923.112,882,100
Jan 17, 202325.5126.0125.4025.8025.07812,000
Jan 13, 202325.1925.8625.1425.7124.98568,000
Jan 12, 202326.0026.1725.1925.5424.82648,000
Jan 11, 202325.5125.8625.3525.7925.06818,600
Jan 10, 202324.8925.3924.5425.3724.65491,400
Jan 09, 202324.6525.5024.5624.9924.281,099,700
Jan 06, 202323.4424.3623.2724.3623.67600,000
Jan 05, 202323.0723.5722.9023.1222.46665,000
Jan 04, 202322.3623.5222.2523.3822.721,040,100
Jan 03, 202322.5022.9721.9922.1121.481,091,600
Dec 30, 202221.9722.4821.9322.3221.69923,600
Dec 29, 202222.0222.3221.8022.1721.541,082,600
Dec 28, 202221.7421.9421.4121.5520.94686,300
Dec 27, 202222.0322.2421.7321.7821.16671,200
Dec 23, 202221.3722.3121.2722.1321.50933,400
Dec 22, 202221.7521.8920.5521.4920.881,311,900
Dec 21, 202222.2722.4321.9322.2021.571,104,500
Dec 20, 202222.0022.1721.4521.7321.11951,300
Dec 19, 202223.4923.6922.1122.2021.57848,000
Dec 16, 202223.5124.1023.3223.5622.891,190,800
Dec 15, 202224.2124.4023.3323.7723.10893,900
Dec 14, 202224.2524.8324.0824.5823.88871,000
Dec 13, 202225.5325.7424.0424.3523.661,615,800
Dec 13, 20220.625 Dividend
Dec 12, 202224.1525.4123.9425.2223.901,702,800
Dec 09, 202223.5924.5723.2524.0822.821,301,700
Dec 08, 202223.5824.1023.2023.8322.58856,600
Dec 07, 202224.7625.3623.5823.6422.401,155,800
Dec 06, 202225.5025.6024.2824.7423.441,664,400
Dec 05, 202227.4927.5225.3825.5124.171,446,900
Dec 02, 202227.0027.7626.7727.7226.27824,200
Dec 01, 202227.6528.1627.1527.2825.85874,000
Nov 30, 202226.7527.6126.5127.5326.09965,400
Nov 29, 202226.6527.3426.4626.8325.42631,100
Nov 28, 202227.4027.8326.1026.6425.24979,600
Nov 25, 202228.0428.4127.9027.9226.46174,600
Nov 23, 202227.6028.2127.3928.0526.58503,500
Nov 22, 202227.4228.5727.1927.6026.15951,700
Nov 21, 202227.3927.8527.0827.2925.86607,400
Nov 18, 202227.5427.7826.7227.5426.10786,800
Nov 17, 202226.6727.1826.4527.0725.65466,200
Nov 16, 202227.0127.3626.5627.1825.75608,500
Nov 15, 202229.0729.3527.6127.7126.26820,300
Nov 14, 202228.8529.0827.8428.3826.89812,300
Nov 11, 202228.5829.7128.1228.9327.411,107,800
Nov 10, 202228.5230.5628.1228.6127.111,956,000
Nov 09, 202226.9627.9026.6527.1725.74666,100
Nov 08, 202226.8027.3726.1627.1725.74682,200
Nov 07, 202226.0926.8725.4026.6125.21726,600
Nov 04, 202226.1826.9925.7725.9024.54961,700
Nov 03, 202224.9026.7624.2525.9424.581,577,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...