Camping World Inc. (CWH)
NYSE: CWH
· Real-Time Price · USD
17.90
0.26 (1.47%)
At close: Sep 05, 2025, 3:59 PM
17.91
0.06%
After-hours: Sep 05, 2025, 06:09 PM EDT
CWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.74 | 18.34 | 17.64 | 17.91 | 17.91 | 1.53% | 1,719,188 |
| Sep 4, 2025 | 17.30 | 17.68 | 17.04 | 17.64 | 17.64 | 2.14% | 1,311,551 |
| Sep 3, 2025 | 17.01 | 17.55 | 17.01 | 17.27 | 17.27 | 0.17% | 1,285,624 |
| Sep 2, 2025 | 17.18 | 17.37 | 16.91 | 17.24 | 17.24 | -1.54% | 1,989,498 |
| Aug 29, 2025 | 17.63 | 17.77 | 17.28 | 17.51 | 17.51 | 0.34% | 1,963,100 |
| Aug 28, 2025 | 17.84 | 17.88 | 17.17 | 17.45 | 17.45 | -1.47% | 1,972,800 |
| Aug 27, 2025 | 17.47 | 17.90 | 17.30 | 17.71 | 17.71 | 1.37% | 1,359,930 |
| Aug 26, 2025 | 17.51 | 17.80 | 17.38 | 17.47 | 17.47 | -1.08% | 1,347,000 |
| Aug 25, 2025 | 17.45 | 17.72 | 17.30 | 17.66 | 17.66 | 0.51% | 1,284,100 |
| Aug 22, 2025 | 17.06 | 18.15 | 16.85 | 17.57 | 17.57 | 3.66% | 2,527,721 |
| Aug 21, 2025 | 17.01 | 17.12 | 16.62 | 16.95 | 16.95 | -1.91% | 2,016,583 |
| Aug 20, 2025 | 17.18 | 17.39 | 16.87 | 17.28 | 17.28 | -0.63% | 1,470,811 |
| Aug 19, 2025 | 17.35 | 17.61 | 17.08 | 17.39 | 17.39 | 2.05% | 1,298,800 |
| Aug 18, 2025 | 17.25 | 17.52 | 16.86 | 17.04 | 17.04 | -1.27% | 1,551,600 |
| Aug 15, 2025 | 17.64 | 17.96 | 17.11 | 17.26 | 17.26 | -0.98% | 1,982,300 |
| Aug 14, 2025 | 17.50 | 17.59 | 17.12 | 17.43 | 17.43 | -1.36% | 1,657,760 |
| Aug 13, 2025 | 16.48 | 18.00 | 16.37 | 17.67 | 17.67 | 6.57% | 3,409,318 |
| Aug 12, 2025 | 15.61 | 16.70 | 15.58 | 16.58 | 16.58 | 7.73% | 3,520,028 |
| Aug 11, 2025 | 14.97 | 15.41 | 14.84 | 15.39 | 15.39 | 4.27% | 1,892,033 |
| Aug 8, 2025 | 15.09 | 15.13 | 14.64 | 14.76 | 14.76 | -2.19% | 1,655,100 |