Camping World Holdings, Inc. (CWH)
NYSE: CWH · Real-Time Price · USD
6.81
-0.10 (-1.45%)
At close: Apr 28, 2026, 4:00 PM EDT
6.94
+0.13 (1.91%)
After-hours: Apr 28, 2026, 7:56 PM EDT
Camping World Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.88 | 7.02 | 6.76 | 6.81 | 6.81 | -1.45% | 2,230,688 |
| Apr 27, 2026 | 7.36 | 7.49 | 6.86 | 6.91 | 6.91 | -7.62% | 3,068,073 |
| Apr 24, 2026 | 7.00 | 7.53 | 6.80 | 7.48 | 7.48 | 8.41% | 7,469,199 |
| Apr 23, 2026 | 6.94 | 7.25 | 6.88 | 6.90 | 6.90 | -2.54% | 3,033,050 |
| Apr 22, 2026 | 7.24 | 7.24 | 6.84 | 7.08 | 7.08 | -1.39% | 3,227,318 |
| Apr 21, 2026 | 7.87 | 7.93 | 7.14 | 7.18 | 7.18 | -7.35% | 3,914,230 |
| Apr 20, 2026 | 7.57 | 8.02 | 7.54 | 7.75 | 7.75 | 0.78% | 8,573,365 |
| Apr 17, 2026 | 7.58 | 8.41 | 7.50 | 7.69 | 7.69 | 5.78% | 4,126,026 |
| Apr 16, 2026 | 6.91 | 7.33 | 6.83 | 7.27 | 7.27 | 5.98% | 2,739,661 |
| Apr 15, 2026 | 7.24 | 7.31 | 6.69 | 6.86 | 6.86 | -4.72% | 3,915,894 |
| Apr 14, 2026 | 7.19 | 7.36 | 7.04 | 7.20 | 7.20 | 1.69% | 1,694,781 |
| Apr 13, 2026 | 7.16 | 7.21 | 6.96 | 7.08 | 7.08 | -2.88% | 1,688,922 |
| Apr 10, 2026 | 7.28 | 7.40 | 7.16 | 7.29 | 7.29 | 1.82% | 1,901,287 |
| Apr 9, 2026 | 6.92 | 7.26 | 6.76 | 7.16 | 7.16 | 0.85% | 2,395,441 |
| Apr 8, 2026 | 6.91 | 7.32 | 6.84 | 7.10 | 7.10 | 11.46% | 3,391,199 |
| Apr 7, 2026 | 6.25 | 6.45 | 6.10 | 6.37 | 6.37 | 0.31% | 2,274,803 |
| Apr 6, 2026 | 6.38 | 6.60 | 6.29 | 6.35 | 6.35 | -2.01% | 3,031,795 |
| Apr 2, 2026 | 6.38 | 6.62 | 6.20 | 6.48 | 6.48 | -1.67% | 2,439,159 |
| Apr 1, 2026 | 6.73 | 6.87 | 6.51 | 6.59 | 6.59 | -3.51% | 2,534,727 |
| Mar 31, 2026 | 6.71 | 7.03 | 6.53 | 6.83 | 6.83 | 3.80% | 2,368,533 |
| Mar 30, 2026 | 6.89 | 6.93 | 6.41 | 6.58 | 6.58 | -4.78% | 3,636,591 |
| Mar 27, 2026 | 6.79 | 7.07 | 6.72 | 6.91 | 6.91 | -1.00% | 2,596,047 |
| Mar 26, 2026 | 6.91 | 7.04 | 6.81 | 6.98 | 6.98 | - | 2,460,538 |
| Mar 25, 2026 | 6.73 | 6.99 | 6.52 | 6.98 | 6.98 | 3.71% | 2,798,328 |
| Mar 24, 2026 | 6.66 | 6.86 | 6.47 | 6.73 | 6.73 | -3.17% | 3,026,559 |
| Mar 23, 2026 | 6.43 | 7.05 | 6.36 | 6.95 | 6.95 | 13.38% | 5,517,769 |
| Mar 20, 2026 | 6.20 | 6.38 | 5.99 | 6.13 | 6.13 | 0.66% | 3,897,963 |
| Mar 19, 2026 | 5.71 | 6.16 | 5.70 | 6.09 | 6.09 | 5.00% | 3,167,475 |
| Mar 18, 2026 | 6.13 | 6.24 | 5.79 | 5.80 | 5.80 | -7.35% | 3,026,841 |
| Mar 17, 2026 | 6.41 | 6.65 | 6.19 | 6.26 | 6.26 | - | 3,018,719 |
| Mar 16, 2026 | 6.48 | 6.75 | 6.24 | 6.26 | 6.26 | -3.10% | 2,687,470 |
| Mar 13, 2026 | 6.47 | 6.63 | 6.42 | 6.46 | 6.46 | 0.62% | 2,751,000 |
| Mar 12, 2026 | 6.80 | 6.95 | 6.41 | 6.42 | 6.42 | -7.76% | 5,077,696 |
| Mar 11, 2026 | 6.95 | 7.07 | 6.80 | 6.96 | 6.96 | 0.29% | 2,860,871 |
| Mar 10, 2026 | 7.46 | 7.59 | 6.88 | 6.94 | 6.94 | -7.10% | 5,181,091 |
| Mar 9, 2026 | 7.19 | 7.54 | 6.85 | 7.47 | 7.47 | 1.49% | 4,853,968 |
| Mar 6, 2026 | 7.56 | 7.61 | 7.12 | 7.36 | 7.36 | -5.03% | 3,825,216 |
| Mar 5, 2026 | 7.60 | 8.14 | 7.53 | 7.75 | 7.75 | 1.31% | 3,240,414 |
| Mar 4, 2026 | 7.65 | 7.84 | 7.47 | 7.65 | 7.65 | 0.26% | 3,068,516 |
| Mar 3, 2026 | 7.81 | 7.89 | 7.55 | 7.63 | 7.63 | -5.57% | 5,413,261 |
| Mar 2, 2026 | 8.07 | 8.15 | 7.67 | 8.08 | 8.08 | -2.88% | 5,503,389 |
| Feb 27, 2026 | 8.27 | 8.59 | 8.08 | 8.32 | 8.32 | -3.37% | 5,120,870 |
| Feb 26, 2026 | 8.81 | 9.21 | 8.56 | 8.61 | 8.61 | -4.97% | 4,527,228 |
| Feb 25, 2026 | 8.90 | 9.37 | 8.12 | 9.06 | 9.06 | -16.50% | 10,595,886 |
| Feb 24, 2026 | 11.24 | 11.61 | 10.74 | 10.85 | 10.85 | -3.81% | 3,818,705 |
| Feb 23, 2026 | 12.12 | 12.16 | 11.24 | 11.28 | 11.28 | -8.14% | 2,050,903 |
| Feb 20, 2026 | 12.02 | 12.77 | 11.95 | 12.28 | 12.28 | 2.42% | 2,463,406 |
| Feb 19, 2026 | 11.98 | 12.30 | 11.80 | 11.99 | 11.99 | -1.56% | 1,905,168 |
| Feb 18, 2026 | 11.98 | 12.65 | 11.88 | 12.18 | 12.18 | 3.57% | 3,757,396 |
| Feb 17, 2026 | 11.66 | 12.07 | 11.41 | 11.76 | 11.76 | 2.44% | 1,749,383 |
| Feb 13, 2026 | 11.68 | 11.87 | 11.30 | 11.48 | 11.48 | -0.43% | 2,459,578 |
| Feb 12, 2026 | 12.97 | 13.25 | 11.48 | 11.53 | 11.53 | -10.20% | 3,826,257 |
| Feb 11, 2026 | 13.00 | 13.39 | 12.53 | 12.84 | 12.84 | -0.31% | 1,498,321 |
| Feb 10, 2026 | 13.23 | 13.48 | 12.83 | 12.88 | 12.88 | -3.66% | 1,254,319 |
| Feb 9, 2026 | 13.56 | 13.70 | 13.14 | 13.37 | 13.37 | -1.84% | 1,618,924 |
| Feb 6, 2026 | 13.09 | 14.08 | 13.03 | 13.62 | 13.62 | 4.53% | 2,898,351 |
| Feb 5, 2026 | 13.37 | 13.80 | 12.88 | 13.03 | 13.03 | -4.54% | 1,805,179 |
| Feb 4, 2026 | 13.11 | 13.67 | 12.91 | 13.65 | 13.65 | 4.92% | 2,014,720 |
| Feb 3, 2026 | 13.02 | 13.64 | 12.62 | 13.01 | 13.01 | -1.14% | 2,435,530 |
| Feb 2, 2026 | 13.14 | 13.57 | 13.03 | 13.16 | 13.16 | -0.23% | 2,665,107 |
| Jan 30, 2026 | 13.34 | 13.46 | 12.81 | 13.19 | 13.19 | -0.98% | 2,463,251 |
| Jan 29, 2026 | 13.78 | 13.84 | 13.08 | 13.32 | 13.32 | -3.90% | 2,496,198 |
| Jan 28, 2026 | 14.34 | 14.39 | 13.70 | 13.86 | 13.86 | -2.67% | 2,818,779 |
| Jan 27, 2026 | 14.24 | 14.34 | 13.79 | 14.24 | 14.24 | -0.63% | 1,561,722 |
| Jan 26, 2026 | 14.71 | 14.71 | 14.08 | 14.33 | 14.33 | -0.42% | 1,745,813 |
| Jan 23, 2026 | 14.69 | 15.18 | 14.34 | 14.39 | 14.39 | -2.18% | 2,960,165 |
| Jan 22, 2026 | 14.52 | 15.04 | 14.35 | 14.71 | 14.71 | 2.65% | 3,779,800 |
| Jan 21, 2026 | 13.75 | 14.38 | 13.60 | 14.33 | 14.33 | 5.68% | 2,502,783 |
| Jan 20, 2026 | 13.21 | 13.77 | 13.07 | 13.56 | 13.56 | -0.88% | 2,484,691 |
| Jan 16, 2026 | 12.82 | 13.72 | 12.81 | 13.68 | 13.68 | 5.39% | 4,239,495 |
| Jan 15, 2026 | 11.94 | 13.17 | 11.91 | 12.98 | 12.98 | 9.17% | 3,887,033 |
| Jan 14, 2026 | 11.64 | 12.51 | 11.55 | 11.89 | 11.89 | 1.97% | 3,058,460 |
| Jan 13, 2026 | 11.72 | 11.92 | 11.56 | 11.66 | 11.66 | -1.19% | 1,391,774 |
| Jan 12, 2026 | 11.68 | 12.11 | 11.41 | 11.80 | 11.80 | 0.60% | 2,674,270 |
| Jan 9, 2026 | 11.29 | 11.75 | 10.96 | 11.73 | 11.73 | 5.11% | 2,668,584 |
| Jan 8, 2026 | 10.82 | 11.39 | 10.82 | 11.16 | 11.16 | 1.36% | 1,842,469 |
| Jan 7, 2026 | 11.08 | 11.30 | 10.87 | 11.01 | 11.01 | -0.18% | 2,491,009 |
| Jan 6, 2026 | 9.74 | 11.14 | 9.73 | 11.03 | 11.03 | 12.78% | 4,135,986 |
| Jan 5, 2026 | 9.61 | 9.96 | 9.58 | 9.78 | 9.78 | 0.72% | 1,498,798 |
| Jan 2, 2026 | 9.86 | 9.89 | 9.54 | 9.71 | 9.71 | -0.21% | 2,022,253 |
| Dec 31, 2025 | 9.73 | 9.89 | 9.65 | 9.73 | 9.73 | -0.10% | 1,642,803 |
| Dec 30, 2025 | 9.69 | 9.85 | 9.68 | 9.74 | 9.74 | -0.61% | 1,422,554 |
| Dec 29, 2025 | 10.19 | 10.30 | 9.74 | 9.80 | 9.80 | -3.73% | 1,991,889 |
| Dec 26, 2025 | 10.18 | 10.30 | 10.08 | 10.18 | 10.18 | -0.49% | 1,015,299 |
| Dec 24, 2025 | 10.10 | 10.24 | 9.98 | 10.23 | 10.23 | 1.59% | 845,144 |
| Dec 23, 2025 | 9.88 | 10.13 | 9.87 | 10.07 | 10.07 | 1.31% | 2,093,629 |
| Dec 22, 2025 | 10.04 | 10.25 | 9.86 | 9.94 | 9.94 | -0.60% | 1,788,244 |
| Dec 19, 2025 | 9.85 | 10.27 | 9.80 | 10.00 | 10.00 | 1.11% | 3,922,945 |
| Dec 18, 2025 | 10.21 | 10.34 | 9.80 | 9.89 | 9.89 | -2.18% | 2,270,176 |
| Dec 17, 2025 | 10.11 | 10.34 | 10.02 | 10.11 | 10.11 | -0.30% | 1,665,348 |
| Dec 16, 2025 | 10.13 | 10.60 | 10.00 | 10.14 | 10.14 | 1.40% | 1,664,821 |
| Dec 15, 2025 | 10.28 | 10.31 | 9.94 | 10.00 | 10.00 | -3.38% | 2,106,345 |
| Dec 12, 2025 | 10.68 | 10.85 | 10.27 | 10.35 | 10.23 | -1.15% | 2,048,763 |
| Dec 11, 2025 | 10.66 | 11.05 | 10.36 | 10.47 | 10.34 | -1.69% | 2,064,818 |
| Dec 10, 2025 | 10.19 | 10.76 | 10.18 | 10.65 | 10.52 | 3.40% | 3,459,006 |
| Dec 9, 2025 | 10.18 | 10.75 | 10.12 | 10.30 | 10.18 | -1.90% | 1,769,685 |
| Dec 8, 2025 | 10.85 | 10.91 | 10.42 | 10.50 | 10.37 | -2.69% | 1,654,798 |
| Dec 5, 2025 | 11.14 | 11.32 | 10.68 | 10.79 | 10.66 | -3.05% | 1,545,195 |
| Dec 4, 2025 | 11.29 | 11.46 | 11.08 | 11.13 | 11.00 | -1.42% | 2,411,793 |
| Dec 3, 2025 | 11.44 | 11.92 | 11.27 | 11.29 | 11.15 | -0.44% | 1,566,326 |