Camping World Inc. (CWH)
23.16
1.02 (4.61%)
At close: Jan 15, 2025, 11:52 AM
CWH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 22.31 | 22.57 | 21.97 | 22.14 | -0.08 | -0.36% | 1,018,863 |
| Jan 13, 2025 | 21.41 | 22.28 | 21.39 | 22.22 | 0.39 | 1.79% | 1,613,297 |
| Jan 10, 2025 | 21.44 | 21.94 | 20.64 | 21.83 | -0.34 | -1.53% | 1,668,000 |
| Jan 8, 2025 | 21.00 | 22.21 | 20.63 | 22.17 | 0.86 | 4.04% | 1,225,719 |
| Jan 7, 2025 | 21.64 | 21.85 | 21.10 | 21.31 | -0.18 | -0.84% | 975,929 |
| Jan 6, 2025 | 21.17 | 22.00 | 21.14 | 21.49 | 0.56 | 2.68% | 1,168,500 |
| Jan 3, 2025 | 20.70 | 21.08 | 20.32 | 20.93 | 0.32 | 1.55% | 943,433 |
| Jan 2, 2025 | 21.26 | 21.61 | 20.58 | 20.61 | -0.47 | -2.23% | 1,564,135 |
| Dec 31, 2024 | 21.04 | 21.31 | 20.84 | 21.08 | 0.23 | 1.10% | 1,228,900 |
| Dec 30, 2024 | 20.64 | 20.88 | 20.11 | 20.85 | 0.10 | 0.48% | 1,231,844 |
| Dec 27, 2024 | 21.19 | 21.56 | 20.67 | 20.75 | -0.76 | -3.53% | 1,303,633 |
| Dec 26, 2024 | 21.00 | 21.64 | 20.82 | 21.51 | 0.36 | 1.70% | 930,834 |
| Dec 24, 2024 | 20.75 | 21.15 | 20.41 | 21.15 | 0.42 | 2.03% | 500,400 |
| Dec 23, 2024 | 21.20 | 21.31 | 20.69 | 20.73 | -0.58 | -2.72% | 972,696 |
| Dec 20, 2024 | 20.08 | 21.31 | 19.98 | 21.31 | 1.02 | 5.03% | 2,848,900 |
| Dec 19, 2024 | 21.79 | 21.79 | 20.26 | 20.29 | -0.71 | -3.38% | 1,748,575 |
| Dec 18, 2024 | 22.01 | 22.33 | 20.68 | 21.00 | -0.76 | -3.49% | 1,486,644 |
| Dec 17, 2024 | 21.69 | 21.98 | 21.32 | 21.76 | -0.02 | -0.09% | 1,491,800 |
| Dec 16, 2024 | 22.55 | 22.78 | 21.51 | 21.78 | -0.81 | -3.59% | 1,069,932 |
| Dec 13, 2024 | 23.13 | 23.29 | 22.22 | 22.59 | -0.56 | -2.42% | 710,723 |
| Dec 12, 2024 | 24.14 | 24.14 | 23.08 | 23.15 | -1.00 | -4.14% | 926,000 |
| Dec 11, 2024 | 25.20 | 25.27 | 23.99 | 24.15 | -0.73 | -2.93% | 1,175,300 |
| Dec 10, 2024 | 25.09 | 25.20 | 24.34 | 24.88 | -0.09 | -0.36% | 1,133,600 |
| Dec 9, 2024 | 25.00 | 25.62 | 24.77 | 24.97 | 0.28 | 1.13% | 1,107,300 |
| Dec 6, 2024 | 24.37 | 25.00 | 24.26 | 24.69 | 0.70 | 2.92% | 1,143,094 |
| Dec 5, 2024 | 23.88 | 24.08 | 23.61 | 23.99 | 0.16 | 0.67% | 1,020,308 |
| Dec 4, 2024 | 23.33 | 24.17 | 23.33 | 23.83 | 0.23 | 0.97% | 1,443,300 |
| Dec 3, 2024 | 23.86 | 24.23 | 23.33 | 23.60 | -0.26 | -1.09% | 1,048,417 |
| Dec 2, 2024 | 24.25 | 24.40 | 23.71 | 23.86 | -0.58 | -2.37% | 1,292,016 |
| Nov 29, 2024 | 24.82 | 24.90 | 24.09 | 24.44 | -0.11 | -0.45% | 625,926 |
| Nov 27, 2024 | 25.00 | 25.29 | 24.45 | 24.55 | -0.20 | -0.81% | 503,202 |
| Nov 26, 2024 | 24.78 | 25.17 | 24.25 | 24.75 | -0.39 | -1.55% | 1,399,600 |
| Nov 25, 2024 | 24.70 | 25.97 | 24.70 | 25.14 | 0.93 | 3.84% | 1,438,743 |
| Nov 22, 2024 | 24.00 | 24.39 | 23.74 | 24.21 | 0.41 | 1.72% | 938,800 |
| Nov 21, 2024 | 22.96 | 24.03 | 22.77 | 23.80 | 0.98 | 4.29% | 1,015,348 |
| Nov 20, 2024 | 22.38 | 22.83 | 22.13 | 22.82 | 0.21 | 0.93% | 906,337 |
| Nov 19, 2024 | 22.37 | 23.22 | 22.37 | 22.61 | -0.10 | -0.44% | 918,111 |
| Nov 18, 2024 | 23.67 | 23.80 | 22.69 | 22.71 | -1.08 | -4.54% | 1,045,100 |
| Nov 15, 2024 | 24.40 | 24.49 | 23.49 | 23.79 | -0.38 | -1.57% | 1,109,442 |
| Nov 14, 2024 | 23.80 | 24.81 | 23.69 | 24.17 | 0.49 | 2.07% | 2,082,818 |
| Nov 13, 2024 | 23.38 | 23.72 | 23.20 | 23.68 | 0.48 | 2.07% | 1,032,915 |
| Nov 12, 2024 | 24.36 | 24.47 | 23.01 | 23.20 | -1.28 | -5.23% | 1,505,207 |
| Nov 11, 2024 | 24.01 | 24.59 | 23.83 | 24.48 | 0.72 | 3.03% | 1,454,400 |
| Nov 8, 2024 | 23.51 | 23.90 | 23.27 | 23.76 | 0.20 | 0.85% | 1,379,600 |
| Nov 7, 2024 | 23.27 | 24.04 | 23.15 | 23.56 | 0.07 | 0.30% | 1,538,818 |
| Nov 6, 2024 | 22.90 | 23.60 | 22.63 | 23.49 | 1.58 | 7.21% | 3,081,600 |
| Nov 5, 2024 | 20.59 | 21.91 | 20.54 | 21.91 | 1.33 | 6.46% | 2,801,900 |
| Nov 4, 2024 | 20.00 | 20.70 | 19.99 | 20.58 | 0.37 | 1.83% | 5,481,000 |
| Nov 1, 2024 | 20.24 | 20.53 | 20.00 | 20.21 | 0.15 | 0.75% | 4,230,735 |
| Oct 31, 2024 | 20.90 | 21.22 | 19.99 | 20.06 | -2.67 | -11.75% | 9,240,110 |