Camping World Holdings, Inc. (CWH)
NYSE: CWH · Real-Time Price · USD
7.60
+0.18 (2.43%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Camping World Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 7.11 | 7.59 | 7.06 | 7.22 | 7.22 | -0.96% | 1,974,856 |
| Jun 9, 2026 | 6.89 | 7.39 | 6.88 | 7.29 | 7.29 | 6.73% | 1,934,008 |
| Jun 8, 2026 | 6.53 | 6.88 | 6.48 | 6.83 | 6.83 | 6.55% | 1,754,400 |
| Jun 5, 2026 | 6.95 | 7.07 | 6.33 | 6.41 | 6.41 | -8.56% | 2,426,294 |
| Jun 4, 2026 | 7.30 | 7.43 | 6.95 | 7.01 | 7.01 | -1.54% | 1,720,972 |
| Jun 3, 2026 | 7.26 | 7.36 | 7.02 | 7.12 | 7.12 | -4.30% | 2,146,615 |
| Jun 2, 2026 | 7.52 | 7.53 | 7.25 | 7.44 | 7.44 | -1.06% | 1,893,324 |
| Jun 1, 2026 | 7.21 | 7.59 | 7.20 | 7.52 | 7.52 | 2.59% | 2,442,717 |
| May 29, 2026 | 7.63 | 7.73 | 7.31 | 7.33 | 7.33 | -4.31% | 3,386,799 |
| May 28, 2026 | 7.45 | 7.67 | 7.35 | 7.66 | 7.66 | 1.73% | 2,837,533 |
| May 27, 2026 | 7.88 | 8.10 | 7.42 | 7.53 | 7.53 | -1.95% | 2,405,457 |
| May 26, 2026 | 7.52 | 7.94 | 7.52 | 7.68 | 7.68 | 3.09% | 3,158,974 |
| May 22, 2026 | 7.22 | 7.49 | 7.05 | 7.45 | 7.45 | 0.95% | 2,917,506 |
| May 21, 2026 | 6.80 | 7.47 | 6.80 | 7.38 | 7.38 | 4.83% | 2,412,916 |
| May 20, 2026 | 6.74 | 7.12 | 6.50 | 7.04 | 7.04 | 3.23% | 2,820,412 |
| May 19, 2026 | 6.92 | 6.98 | 6.55 | 6.82 | 6.82 | -2.29% | 2,836,950 |
| May 18, 2026 | 6.59 | 7.02 | 6.50 | 6.98 | 6.98 | 5.28% | 2,526,702 |
| May 15, 2026 | 6.79 | 6.98 | 6.55 | 6.63 | 6.63 | -3.35% | 2,042,777 |
| May 14, 2026 | 6.74 | 6.96 | 6.61 | 6.86 | 6.86 | 2.69% | 1,738,189 |
| May 13, 2026 | 6.60 | 6.81 | 6.46 | 6.68 | 6.68 | -0.30% | 2,218,800 |
| May 12, 2026 | 6.78 | 6.79 | 6.54 | 6.70 | 6.70 | -0.89% | 2,134,543 |
| May 11, 2026 | 7.57 | 7.57 | 6.69 | 6.76 | 6.76 | -9.75% | 3,554,197 |
| May 8, 2026 | 7.66 | 7.66 | 7.38 | 7.49 | 7.49 | -1.32% | 1,873,026 |
| May 7, 2026 | 7.91 | 8.03 | 7.45 | 7.59 | 7.59 | -3.80% | 2,289,614 |
| May 6, 2026 | 7.70 | 8.11 | 7.68 | 7.89 | 7.89 | 6.91% | 2,630,455 |
| May 5, 2026 | 7.41 | 7.54 | 7.28 | 7.38 | 7.38 | -0.67% | 2,427,416 |
| May 4, 2026 | 7.84 | 7.96 | 7.43 | 7.43 | 7.43 | -4.25% | 3,178,035 |
| May 1, 2026 | 8.11 | 8.24 | 7.52 | 7.76 | 7.76 | -5.25% | 5,101,230 |
| Apr 30, 2026 | 7.67 | 8.28 | 7.30 | 8.19 | 8.19 | 18.18% | 7,116,882 |
| Apr 29, 2026 | 6.77 | 7.10 | 6.68 | 6.93 | 6.93 | 1.76% | 4,440,846 |
| Apr 28, 2026 | 6.88 | 7.02 | 6.76 | 6.81 | 6.81 | -1.45% | 2,231,547 |
| Apr 27, 2026 | 7.36 | 7.49 | 6.86 | 6.91 | 6.91 | -7.62% | 3,081,636 |
| Apr 24, 2026 | 7.00 | 7.53 | 6.80 | 7.48 | 7.48 | 8.41% | 7,570,119 |
| Apr 23, 2026 | 6.94 | 7.25 | 6.88 | 6.90 | 6.90 | -2.54% | 3,037,043 |
| Apr 22, 2026 | 7.24 | 7.24 | 6.84 | 7.08 | 7.08 | -1.39% | 3,229,830 |
| Apr 21, 2026 | 7.87 | 7.93 | 7.14 | 7.18 | 7.18 | -7.35% | 3,931,344 |
| Apr 20, 2026 | 7.57 | 8.02 | 7.54 | 7.75 | 7.75 | 0.78% | 8,577,661 |
| Apr 17, 2026 | 7.58 | 8.41 | 7.50 | 7.69 | 7.69 | 5.78% | 4,126,890 |
| Apr 16, 2026 | 6.91 | 7.33 | 6.83 | 7.27 | 7.27 | 5.98% | 2,741,512 |
| Apr 15, 2026 | 7.24 | 7.31 | 6.69 | 6.86 | 6.86 | -4.72% | 3,919,908 |
| Apr 14, 2026 | 7.19 | 7.36 | 7.04 | 7.20 | 7.20 | 1.69% | 1,694,816 |
| Apr 13, 2026 | 7.16 | 7.21 | 6.96 | 7.08 | 7.08 | -2.88% | 1,691,733 |
| Apr 10, 2026 | 7.28 | 7.40 | 7.16 | 7.29 | 7.29 | 1.82% | 1,902,545 |
| Apr 9, 2026 | 6.92 | 7.26 | 6.76 | 7.16 | 7.16 | 0.85% | 2,395,624 |
| Apr 8, 2026 | 6.91 | 7.32 | 6.84 | 7.10 | 7.10 | 11.46% | 3,391,709 |
| Apr 7, 2026 | 6.25 | 6.45 | 6.10 | 6.37 | 6.37 | 0.31% | 2,289,600 |
| Apr 6, 2026 | 6.38 | 6.60 | 6.29 | 6.35 | 6.35 | -2.01% | 3,033,031 |
| Apr 2, 2026 | 6.38 | 6.62 | 6.20 | 6.48 | 6.48 | -1.67% | 2,439,602 |
| Apr 1, 2026 | 6.73 | 6.87 | 6.51 | 6.59 | 6.59 | -3.51% | 2,534,919 |
| Mar 31, 2026 | 6.71 | 7.03 | 6.53 | 6.83 | 6.83 | 3.80% | 2,370,224 |
| Mar 30, 2026 | 6.89 | 6.93 | 6.41 | 6.58 | 6.58 | -4.78% | 3,641,775 |
| Mar 27, 2026 | 6.79 | 7.07 | 6.72 | 6.91 | 6.91 | -1.00% | 2,601,524 |
| Mar 26, 2026 | 6.91 | 7.04 | 6.81 | 6.98 | 6.98 | - | 2,461,633 |
| Mar 25, 2026 | 6.73 | 6.99 | 6.52 | 6.98 | 6.98 | 3.71% | 2,798,370 |
| Mar 24, 2026 | 6.66 | 6.86 | 6.47 | 6.73 | 6.73 | -3.17% | 3,027,160 |
| Mar 23, 2026 | 6.43 | 7.05 | 6.36 | 6.95 | 6.95 | 13.38% | 5,520,181 |
| Mar 20, 2026 | 6.20 | 6.38 | 5.99 | 6.13 | 6.13 | 0.66% | 3,911,339 |
| Mar 19, 2026 | 5.71 | 6.16 | 5.70 | 6.09 | 6.09 | 5.00% | 3,226,116 |
| Mar 18, 2026 | 6.13 | 6.24 | 5.79 | 5.80 | 5.80 | -7.35% | 3,040,018 |
| Mar 17, 2026 | 6.41 | 6.65 | 6.19 | 6.26 | 6.26 | - | 3,021,402 |
| Mar 16, 2026 | 6.48 | 6.75 | 6.24 | 6.26 | 6.26 | -3.10% | 2,690,188 |
| Mar 13, 2026 | 6.47 | 6.63 | 6.42 | 6.46 | 6.46 | 0.62% | 2,751,789 |
| Mar 12, 2026 | 6.80 | 6.95 | 6.41 | 6.42 | 6.42 | -7.76% | 5,098,353 |
| Mar 11, 2026 | 6.95 | 7.07 | 6.80 | 6.96 | 6.96 | 0.29% | 2,869,088 |
| Mar 10, 2026 | 7.46 | 7.59 | 6.88 | 6.94 | 6.94 | -7.10% | 5,215,151 |
| Mar 9, 2026 | 7.19 | 7.54 | 6.85 | 7.47 | 7.47 | 1.49% | 4,859,143 |
| Mar 6, 2026 | 7.56 | 7.61 | 7.12 | 7.36 | 7.36 | -5.03% | 3,833,320 |
| Mar 5, 2026 | 7.60 | 8.14 | 7.53 | 7.75 | 7.75 | 1.31% | 3,248,324 |
| Mar 4, 2026 | 7.65 | 7.84 | 7.47 | 7.65 | 7.65 | 0.26% | 3,081,324 |
| Mar 3, 2026 | 7.81 | 7.89 | 7.55 | 7.63 | 7.63 | -5.57% | 5,418,760 |
| Mar 2, 2026 | 8.07 | 8.15 | 7.67 | 8.08 | 8.08 | -2.88% | 5,546,753 |
| 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 |