Camping World Holdings, Inc. (CWH)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

21.59

-0.17

(-0.78%)

At close: 04:00PM EDT

21.77

+0.18

(+0.83%)

After hours:

06:17PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	21.38	21.95	20.85	21.59	21.59	815,900
Jun 29, 2022	21.71	21.91	20.87	21.76	21.76	1,006,100
Jun 28, 2022	23.16	23.37	21.31	21.60	21.60	1,564,900
Jun 27, 2022	23.78	23.99	22.86	23.02	23.02	870,700
Jun 24, 2022	23.42	23.88	23.25	23.47	23.47	3,116,100
Jun 23, 2022	23.40	23.67	22.80	23.20	23.20	1,331,800
Jun 22, 2022	22.89	24.01	22.73	23.26	23.26	1,731,400
Jun 21, 2022	23.53	24.03	22.88	22.91	22.91	1,202,200
Jun 17, 2022	23.20	23.89	22.41	22.81	22.81	2,129,600
Jun 16, 2022	24.00	24.44	22.82	23.13	23.13	2,087,700
Jun 15, 2022	25.57	25.89	24.29	24.44	24.44	1,716,700
Jun 14, 2022	25.81	25.99	25.09	25.46	25.46	883,000
Jun 13, 2022	26.15	26.68	25.12	25.57	25.57	1,350,800
Jun 13, 2022	0.625 Dividend
Jun 10, 2022	26.80	27.06	25.85	26.77	26.15	905,700
Jun 09, 2022	26.64	27.14	26.39	26.77	26.15	631,100
Jun 08, 2022	26.30	27.00	25.88	26.83	26.20	839,200
Jun 07, 2022	25.83	27.19	25.57	26.53	25.91	1,064,300
Jun 06, 2022	26.11	26.38	25.51	26.38	25.76	845,900
Jun 03, 2022	26.05	26.21	25.37	25.83	25.23	1,058,100
Jun 02, 2022	26.47	26.75	25.89	26.31	25.70	831,000
Jun 01, 2022	27.41	27.63	25.82	26.41	25.79	1,095,500
May 31, 2022	27.46	27.57	26.71	27.13	26.50	960,600
May 27, 2022	27.78	28.00	27.14	27.42	26.78	697,100
May 26, 2022	27.01	28.15	27.00	27.49	26.85	1,081,200
May 25, 2022	25.45	27.31	25.35	26.88	26.25	1,518,500
May 24, 2022	25.77	25.87	25.05	25.82	25.22	879,900
May 23, 2022	26.21	26.58	25.34	26.00	25.39	1,234,600
May 20, 2022	27.85	27.85	25.36	26.06	25.45	1,439,400
May 19, 2022	28.01	28.01	25.52	27.01	26.38	1,780,100
May 18, 2022	30.00	30.00	27.43	28.22	27.56	1,808,200
May 17, 2022	29.62	31.19	28.44	30.71	29.99	2,157,900
May 16, 2022	29.71	30.60	28.86	28.97	28.29	1,953,400
May 13, 2022	29.90	30.81	29.46	29.85	29.15	1,339,900
May 12, 2022	27.38	29.69	27.35	29.67	28.98	1,449,100
May 11, 2022	27.75	28.15	27.01	27.50	26.86	1,202,800
May 10, 2022	29.26	29.36	27.01	27.75	27.10	1,610,900
May 09, 2022	28.77	30.41	28.59	28.98	28.30	1,460,700
May 06, 2022	28.94	31.08	28.13	29.39	28.70	2,589,200
May 05, 2022	29.38	30.78	28.08	28.56	27.89	2,235,200
May 04, 2022	27.70	31.12	26.42	30.50	29.79	3,895,300
May 03, 2022	26.71	28.73	26.58	28.40	27.74	2,900,900
May 02, 2022	25.67	26.80	25.36	26.74	26.12	1,531,400
Apr 29, 2022	25.55	26.22	25.51	25.68	25.08	1,119,900
Apr 28, 2022	25.51	26.02	24.66	25.59	24.99	1,111,300
Apr 27, 2022	25.24	25.64	24.58	25.14	24.55	1,536,000
Apr 26, 2022	25.72	26.38	25.07	25.18	24.59	1,138,100
Apr 25, 2022	25.65	26.15	24.90	26.07	25.46	1,256,300
Apr 22, 2022	25.83	26.16	25.43	25.84	25.24	971,700
Apr 21, 2022	27.20	27.34	25.67	25.99	25.38	1,496,000
Apr 20, 2022	28.50	28.51	26.75	26.92	26.29	1,461,200
Apr 19, 2022	27.34	28.62	27.04	28.20	27.54	1,222,700
Apr 18, 2022	26.88	27.46	26.07	27.17	26.54	1,279,700
Apr 14, 2022	27.09	27.43	26.68	26.81	26.18	896,100
Apr 13, 2022	27.02	27.45	26.35	26.96	26.33	1,457,500
Apr 12, 2022	28.02	28.49	26.81	27.01	26.38	1,013,100
Apr 11, 2022	27.51	28.96	27.25	27.64	26.99	1,090,800
Apr 08, 2022	26.86	28.95	26.86	27.60	26.96	1,675,500
Apr 07, 2022	26.55	27.05	26.29	26.90	26.27	1,581,900
Apr 06, 2022	26.68	27.05	26.22	26.76	26.14	1,308,800
Apr 05, 2022	27.95	28.21	26.95	27.07	26.44	1,132,000
Apr 04, 2022	28.13	28.40	27.70	28.03	27.38	1,417,400
Apr 01, 2022	28.32	28.32	27.10	27.81	27.16	1,566,000
Mar 31, 2022	28.91	28.97	27.80	27.95	27.30	1,562,300
Mar 30, 2022	30.12	30.50	28.90	29.05	28.37	1,158,500
Mar 29, 2022	29.39	30.76	29.21	30.41	29.70	1,625,800
Mar 28, 2022	29.01	29.16	28.25	28.80	28.13	1,268,600
Mar 25, 2022	30.00	30.00	28.60	28.93	28.25	1,766,400
Mar 24, 2022	29.40	30.00	28.74	29.81	29.11	1,583,200
Mar 23, 2022	30.91	30.91	28.77	29.24	28.56	3,083,600
Mar 22, 2022	30.57	31.61	30.57	31.36	30.63	1,036,600
Mar 21, 2022	31.12	31.26	29.88	30.27	29.56	1,126,300
Mar 18, 2022	30.58	31.43	30.06	31.27	30.54	1,769,400
Mar 17, 2022	30.59	30.82	29.89	30.68	29.96	996,800
Mar 16, 2022	30.09	31.33	29.89	30.71	29.99	1,943,600
Mar 15, 2022	29.48	30.19	28.84	29.85	29.15	1,791,300
Mar 14, 2022	30.15	30.93	29.44	29.52	28.83	821,000
Mar 11, 2022	30.85	31.02	30.01	30.08	29.38	1,109,300
Mar 11, 2022	0.625 Dividend
Mar 10, 2022	30.90	31.05	29.36	31.01	29.68	1,338,500
Mar 09, 2022	30.51	31.42	30.05	30.84	29.51	1,877,500
Mar 08, 2022	29.00	30.30	28.80	29.39	28.13	1,604,800
Mar 07, 2022	30.65	30.79	28.49	28.74	27.50	2,747,700
Mar 04, 2022	31.52	31.85	29.95	30.67	29.35	2,373,000
Mar 03, 2022	32.35	32.58	31.09	31.66	30.30	1,753,200
Mar 02, 2022	30.10	33.30	30.00	32.26	30.87	2,313,200
Mar 01, 2022	30.70	33.28	30.43	31.41	30.06	2,962,700
Feb 28, 2022	29.79	30.89	29.50	30.71	29.39	2,021,300
Feb 25, 2022	29.40	31.16	29.40	30.11	28.81	2,249,700
Feb 24, 2022	27.66	30.18	27.37	29.96	28.67	3,454,400
Feb 23, 2022	31.76	32.01	27.80	28.76	27.52	6,857,200
Feb 22, 2022	32.31	33.24	31.62	31.75	30.38	3,408,000
Feb 18, 2022	32.14	32.62	31.56	32.09	30.71	1,269,900
Feb 17, 2022	32.63	33.13	32.21	32.42	31.02	648,200
Feb 16, 2022	33.18	33.47	32.62	32.89	31.47	710,400
Feb 15, 2022	33.23	33.90	33.17	33.24	31.81	766,500
Feb 14, 2022	32.93	33.35	32.54	32.81	31.40	610,100
Feb 11, 2022	33.44	33.67	32.62	33.04	31.62	855,500
Feb 10, 2022	34.16	34.79	33.01	33.33	31.90	1,053,000
Feb 09, 2022	34.27	34.91	34.11	34.64	33.15	612,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,785.38-33.45(-0.88%)

DOW30,775.43-253.88(-0.82%)

CAD/USD0.7734-0.0034(-0.44%)

CRUDE OIL105.12-0.64(-0.61%)

BTC-CAD25,101.00-127.68(-0.51%)

Camping World Holdings, Inc. (CWH)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,785.38
-33.45(-0.88%)

DOW
30,775.43
-253.88(-0.82%)

CAD/USD
0.7734
-0.0034(-0.44%)

CRUDE OIL
105.12
-0.64(-0.61%)

BTC-CAD
25,101.00
-127.68(-0.51%)