UK markets open in 5 hours 23 minutes

Camping World Holdings, Inc. (CWH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.07+0.60 (+2.79%)
At close: 04:00PM EDT
21.80 -0.27 (-1.22%)
After hours: 06:17PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202421.5322.2321.2922.0722.072,025,000
17 Apr 202422.4622.4621.3921.4721.47980,300
16 Apr 202422.5822.6922.0122.2822.281,076,000
15 Apr 202423.5023.7322.6222.9422.941,049,400
12 Apr 202423.3723.5423.0923.3723.37644,700
11 Apr 202423.7923.9023.0123.6823.681,256,200
10 Apr 202425.1625.1623.5723.7223.721,336,000
09 Apr 202426.0626.3325.7025.9825.98658,100
08 Apr 202426.1226.2925.6425.9025.90700,000
05 Apr 202425.7626.0625.5825.7325.73620,900
04 Apr 202427.4427.5025.8925.9025.90660,400
03 Apr 202426.4527.3226.3227.0927.09733,300
02 Apr 202427.4927.5726.3126.6526.65797,800
01 Apr 202427.7428.2827.3527.9527.95918,800
28 Mar 202427.0028.3326.9727.8527.851,153,900
27 Mar 202426.6027.0326.5126.9126.91785,900
26 Mar 202425.8826.3625.5826.2126.21792,100
25 Mar 202425.5926.0625.3325.4825.48597,000
22 Mar 202425.6125.6125.0925.3525.35607,900
21 Mar 202425.2925.7025.1725.6225.62944,000
20 Mar 202424.7425.5324.5925.2825.28809,500
19 Mar 202425.0025.2524.4125.0025.001,015,500
18 Mar 202425.8225.8925.0825.2125.211,269,400
15 Mar 202425.5626.5125.4425.8825.881,443,000
14 Mar 202427.1427.1725.1725.5625.561,260,000
13 Mar 202427.0227.4326.9827.1127.11614,700
13 Mar 20240.125 Dividend
12 Mar 202427.2027.4126.9627.2227.09611,500
11 Mar 202427.7127.8926.8227.1026.98925,900
08 Mar 202427.4928.7227.2527.7627.631,197,000
07 Mar 202427.7428.0827.0527.1227.00777,300
06 Mar 202428.3128.5527.5027.5727.441,449,600
05 Mar 202426.8828.6726.6728.5328.401,413,400
04 Mar 202427.5227.5926.5327.0926.97875,300
01 Mar 202426.6427.6626.1927.4827.351,097,000
29 Feb 202426.9126.9526.3626.6926.57672,200
28 Feb 202426.1826.7025.9526.3926.27791,300
27 Feb 202425.8926.9925.8826.5626.441,363,100
26 Feb 202424.9225.7924.9125.4625.341,115,300
23 Feb 202425.1925.4124.7325.1925.071,489,000
22 Feb 202424.9825.9824.5825.2325.111,669,000
21 Feb 202425.4825.9724.7725.1024.981,461,000
20 Feb 202425.4925.7425.0025.7325.61880,300
16 Feb 202426.0426.3725.9325.9825.86661,400
15 Feb 202426.7126.9226.1726.5726.45802,300
14 Feb 202426.5026.6625.8426.3926.27909,600
13 Feb 202425.0026.0624.5925.8825.761,234,300
12 Feb 202425.4126.4225.3626.3026.18836,500
09 Feb 202424.5625.7024.4725.3825.26906,100
08 Feb 202424.6624.8624.3924.5024.39878,900
07 Feb 202425.2125.2124.6824.7024.59533,400
06 Feb 202424.6025.2824.4525.0924.97496,300
05 Feb 202424.6824.9924.3624.7424.63529,100
02 Feb 202424.8025.4524.3725.2025.08746,600
01 Feb 202425.1325.5124.5925.4425.32670,600
31 Jan 202424.9125.6924.5424.8524.74974,000
30 Jan 202425.4025.5024.9525.0624.94595,400
29 Jan 202425.2025.8924.9525.7425.62750,300
26 Jan 202425.5425.8525.0425.2725.15615,400
25 Jan 202425.5325.7024.7225.2425.12691,500
24 Jan 202426.2626.2624.8225.0924.97721,100
23 Jan 202426.5626.7525.4725.8025.68743,200
22 Jan 202425.7726.2525.5826.0725.95717,700
19 Jan 202424.9425.7724.4225.5825.46921,700
18 Jan 202424.3324.9724.1024.7724.66612,300
17 Jan 202424.2024.5623.6723.8723.76841,300
16 Jan 202425.1125.1124.1824.6124.501,260,500
12 Jan 202425.9325.9325.0125.2925.171,397,800
11 Jan 202425.1925.5424.6525.2425.12862,800
10 Jan 202425.2025.3424.8425.2125.09752,700
09 Jan 202425.2825.5824.9025.1825.06988,700
08 Jan 202424.8325.8224.7125.6525.531,175,800
05 Jan 202425.0425.5724.6124.7524.64844,400
04 Jan 202424.5125.6524.2825.2725.151,106,800
03 Jan 202425.7725.9924.3424.4324.321,001,500
02 Jan 202425.8927.1425.8926.4426.321,015,500
29 Dec 202326.8827.0125.7926.2626.141,235,500
28 Dec 202327.2427.3026.8227.1227.00679,900
27 Dec 202327.2927.5427.0427.4227.29587,600
26 Dec 202326.7927.3426.5127.2727.14571,900
22 Dec 202326.7227.2626.6726.7526.63628,700
21 Dec 202326.7027.0426.5026.9726.85602,500
20 Dec 202327.0127.2626.0226.0325.911,014,900
19 Dec 202327.1027.5327.0027.3927.26808,300
18 Dec 202327.3427.4026.7326.8526.73812,900
15 Dec 202327.6327.6727.0227.3127.181,314,000
14 Dec 202326.0728.0526.0527.6327.502,199,400
13 Dec 202323.8425.7123.5525.5425.421,754,700
13 Dec 20230.125 Dividend
12 Dec 202323.8824.1223.5223.8523.62715,900
11 Dec 202323.4224.1023.3223.8523.62792,900
08 Dec 202322.8223.4222.8223.4023.17683,100
07 Dec 202322.4422.9122.2522.8322.61558,800
06 Dec 202322.1422.7521.9622.4022.18664,500
05 Dec 202322.2322.5421.8421.8521.64594,200
04 Dec 202322.1522.7121.9722.4822.26623,600
01 Dec 202321.0522.2720.8022.2322.01752,500
30 Nov 202321.6921.7521.0721.1420.93725,800
29 Nov 202321.8522.1221.5221.6621.45908,700
28 Nov 202321.2921.6821.1021.5021.29685,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...