Camping World Holdings, Inc. Class A Common Stock (CWH)
18.42
-0.40 (-2.13%)
NYSE · Last Trade: Jul 4th, 12:09 AM EDT
Historical Prices For Camping World Holdings, Inc. Class A Common Stock (CWH)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/03/2025 | 18.85 | 18.89 | 18.14 | 18.42 | 1,350,741 | 18.42 |
7/02/2025 | 18.67 | 18.79 | 18.41 | 18.82 | 3,158,716 | 18.82 |
7/01/2025 | 17.21 | 19.35 | 17.18 | 18.69 | 3,861,466 | 18.69 |
6/30/2025 | 18.38 | 18.38 | 17.19 | 17.19 | 2,892,986 | 17.19 |
6/27/2025 | 18.10 | 18.45 | 18.00 | 18.38 | 2,891,826 | 18.38 |
6/26/2025 | 18.12 | 18.25 | 17.52 | 17.90 | 2,132,118 | 17.90 |
6/25/2025 | 18.33 | 18.39 | 17.63 | 17.77 | 2,476,026 | 17.77 |
6/24/2025 | 18.49 | 18.59 | 18.11 | 18.35 | 1,794,863 | 18.35 |
6/23/2025 | 17.37 | 18.31 | 17.32 | 18.23 | 2,609,114 | 18.23 |
6/20/2025 | 18.08 | 18.16 | 17.34 | 17.53 | 3,433,919 | 17.53 |
6/18/2025 | 18.24 | 18.49 | 17.66 | 17.92 | 3,476,344 | 17.92 |
6/17/2025 | 18.90 | 19.00 | 18.05 | 18.21 | 3,544,008 | 18.21 |
6/16/2025 | 18.36 | 19.64 | 18.24 | 19.01 | 3,297,139 | 19.01 |
6/13/2025 | 18.35 | 18.70 | 17.81 | 17.89 | 3,921,353 | 17.89 |
6/12/2025 | 18.95 | 18.98 | 18.52 | 18.84 | 2,636,351 | 18.71 |
6/11/2025 | 18.71 | 19.36 | 18.64 | 19.18 | 2,653,661 | 19.05 |
6/10/2025 | 18.06 | 18.67 | 17.97 | 18.59 | 2,186,027 | 18.47 |
6/09/2025 | 18.24 | 18.30 | 17.82 | 17.88 | 1,773,840 | 17.76 |
6/06/2025 | 18.10 | 18.26 | 17.71 | 17.96 | 2,245,324 | 17.84 |
6/05/2025 | 17.50 | 18.14 | 17.27 | 17.77 | 2,123,745 | 17.65 |
6/04/2025 | 17.53 | 17.85 | 17.07 | 17.67 | 1,993,415 | 17.55 |
6/03/2025 | 16.88 | 17.82 | 16.56 | 17.53 | 2,667,020 | 17.41 |
6/02/2025 | 16.23 | 17.07 | 16.14 | 16.72 | 3,568,617 | 16.61 |
5/30/2025 | 16.92 | 16.95 | 16.06 | 16.26 | 3,734,051 | 16.15 |
5/29/2025 | 17.50 | 17.68 | 16.69 | 17.06 | 2,867,314 | 16.95 |
5/28/2025 | 16.78 | 17.29 | 16.53 | 17.22 | 1,736,547 | 17.11 |
5/27/2025 | 16.62 | 16.75 | 15.91 | 16.74 | 3,397,746 | 16.63 |
5/23/2025 | 15.36 | 16.15 | 15.26 | 16.12 | 2,756,252 | 16.01 |
5/22/2025 | 15.76 | 16.02 | 15.66 | 15.85 | 2,621,423 | 15.74 |
5/21/2025 | 16.48 | 16.71 | 15.75 | 15.76 | 3,189,895 | 15.66 |
5/20/2025 | 16.65 | 16.91 | 16.41 | 16.90 | 2,760,918 | 16.79 |
5/19/2025 | 16.39 | 16.74 | 16.16 | 16.66 | 2,143,973 | 16.55 |
5/16/2025 | 16.30 | 16.89 | 16.14 | 16.76 | 2,294,896 | 16.65 |
5/15/2025 | 16.18 | 16.32 | 15.85 | 16.03 | 2,662,572 | 15.92 |
5/14/2025 | 16.48 | 16.67 | 16.23 | 16.42 | 2,330,300 | 16.31 |
5/13/2025 | 16.70 | 17.00 | 16.31 | 16.54 | 2,709,501 | 16.43 |
5/12/2025 | 15.70 | 16.87 | 15.70 | 16.47 | 5,705,525 | 16.36 |
5/09/2025 | 14.46 | 14.87 | 14.34 | 14.68 | 3,807,305 | 14.58 |
5/08/2025 | 14.11 | 14.62 | 13.75 | 14.47 | 3,878,516 | 14.37 |
5/07/2025 | 14.07 | 14.18 | 13.69 | 13.77 | 3,677,977 | 13.68 |
5/06/2025 | 13.70 | 13.96 | 13.56 | 13.89 | 4,820,636 | 13.80 |
5/05/2025 | 13.66 | 14.34 | 13.51 | 13.96 | 4,913,549 | 13.87 |
5/02/2025 | 13.46 | 14.05 | 13.25 | 13.88 | 2,645,062 | 13.79 |
5/01/2025 | 12.76 | 13.36 | 12.71 | 13.25 | 4,965,037 | 13.16 |
4/30/2025 | 12.96 | 12.96 | 11.31 | 12.06 | 7,515,232 | 11.98 |
4/29/2025 | 13.74 | 14.27 | 13.60 | 14.08 | 2,816,855 | 13.99 |
4/28/2025 | 13.78 | 14.17 | 13.55 | 13.76 | 1,616,508 | 13.67 |
4/25/2025 | 13.31 | 13.89 | 13.23 | 13.83 | 2,278,655 | 13.74 |
4/24/2025 | 13.00 | 13.59 | 12.85 | 13.45 | 1,998,971 | 13.36 |
4/23/2025 | 13.16 | 13.68 | 12.87 | 12.94 | 2,934,839 | 12.85 |
4/22/2025 | 12.29 | 12.62 | 12.16 | 12.37 | 3,330,323 | 12.29 |
4/21/2025 | 11.71 | 12.05 | 11.17 | 12.04 | 2,671,571 | 11.96 |
4/17/2025 | 11.67 | 12.06 | 11.61 | 12.01 | 3,386,826 | 11.93 |
4/16/2025 | 11.79 | 12.05 | 11.46 | 11.68 | 2,430,890 | 11.60 |
4/15/2025 | 12.32 | 12.67 | 11.92 | 12.01 | 1,970,524 | 11.93 |
4/14/2025 | 12.55 | 12.69 | 11.90 | 12.37 | 2,530,057 | 12.29 |
4/11/2025 | 12.92 | 12.92 | 11.82 | 12.21 | 2,140,093 | 12.13 |
4/10/2025 | 13.40 | 13.50 | 12.44 | 12.94 | 2,682,709 | 12.85 |
4/09/2025 | 12.35 | 14.17 | 11.81 | 13.91 | 3,989,935 | 13.82 |
4/08/2025 | 14.00 | 14.12 | 12.39 | 12.60 | 2,212,322 | 12.52 |
4/07/2025 | 12.08 | 13.72 | 11.87 | 13.22 | 3,037,255 | 13.13 |
4/04/2025 | 13.40 | 13.40 | 12.08 | 12.94 | 3,787,736 | 12.85 |