MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CWH — Camping World Holdings, Inc.
NYSECamping World Holdings, Inc.
$5.03
+0.02(+0.40%)
- O
- 5.11
- H
- 5.23
- L
- 5.02
- V
- 1.13M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.03
Period Return-59.34%
Period High$19.64
Period Low$4.79
Avg Daily Volume2.52M
Total Trading Days365
CWH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.11 | $5.23 | $5.02 | $5.03 | +$0.02 | +0.40% | 1,127,341 | $5.10 | $5.02 $5.23 |
| Oct 1, 2026 | $5.01 | $5.03 | $4.79 | $5.01 | $-0.01 | -0.20% | 1,864,486 | $4.94 | $4.79 $5.03 |
| Sep 30, 2026 | $5.17 | $5.24 | $5.00 | $5.02 | $-0.08 | -1.57% | 2,283,289 | $5.06 | $5.00 $5.24 |
| Sep 29, 2026 | $5.24 | $5.27 | $5.07 | $5.10 | $-0.07 | -1.35% | 1,315,803 | $5.13 | $5.07 $5.27 |
| Sep 28, 2026 | $5.28 | $5.31 | $5.12 | $5.17 | $-0.22 | -4.08% | 1,343,540 | $5.20 | $5.12 $5.31 |
| Sep 25, 2026 | $5.28 | $5.54 | $5.24 | $5.39 | +$0.20 | +3.85% | 1,912,492 | $5.38 | $5.24 $5.54 |
| Sep 24, 2026 | $5.35 | $5.43 | $4.93 | $5.19 | $-0.17 | -3.17% | 2,510,584 | $5.18 | $4.93 $5.43 |
| Sep 23, 2026 | $5.63 | $5.67 | $5.31 | $5.36 | $-0.34 | -5.96% | 1,743,106 | $5.42 | $5.31 $5.67 |
| Sep 22, 2026 | $5.60 | $5.77 | $5.51 | $5.70 | +$0.22 | +4.01% | 2,305,574 | $5.67 | $5.51 $5.77 |
| Sep 21, 2026 | $5.72 | $5.76 | $5.39 | $5.48 | $-0.12 | -2.14% | 2,327,989 | $5.48 | $5.39 $5.76 |
| Sep 18, 2026 | $5.78 | $5.80 | $5.56 | $5.60 | $-0.19 | -3.28% | 2,754,029 | $5.63 | $5.56 $5.80 |
| Sep 17, 2026 | $5.77 | $5.82 | $5.64 | $5.79 | +$0.23 | +4.14% | 1,890,216 | $5.78 | $5.64 $5.82 |
| Sep 16, 2026 | $5.76 | $5.88 | $5.54 | $5.56 | $-0.20 | -3.47% | 2,189,861 | $5.67 | $5.54 $5.88 |
| Sep 15, 2026 | $6.04 | $6.11 | $5.64 | $5.76 | $-0.38 | -6.19% | 2,772,263 | $5.81 | $5.64 $6.11 |
| Sep 14, 2026 | $5.94 | $6.29 | $5.91 | $6.14 | +$0.10 | +1.66% | 1,996,471 | $6.19 | $5.91 $6.29 |
| Sep 11, 2026 | $6.21 | $6.30 | $5.99 | $6.04 | $-0.05 | -0.82% | 1,752,324 | $6.06 | $5.99 $6.30 |
| Sep 10, 2026 | $6.07 | $6.18 | $5.99 | $6.09 | $-0.09 | -1.46% | 1,751,454 | $6.09 | $5.99 $6.18 |
| Sep 9, 2026 | $6.42 | $6.50 | $6.17 | $6.18 | $-0.38 | -5.79% | 1,744,496 | $6.28 | $6.17 $6.50 |
| Sep 8, 2026 | $6.87 | $6.87 | $6.47 | $6.56 | $-0.40 | -5.75% | 1,766,920 | $6.57 | $6.47 $6.87 |
| Sep 4, 2026 | $6.64 | $6.97 | $6.59 | $6.96 | +$0.24 | +3.57% | 1,198,806 | $6.87 | $6.59 $6.97 |
| Sep 3, 2026 | $6.90 | $7.05 | $6.64 | $6.72 | $-0.07 | -1.03% | 1,129,414 | $6.73 | $6.64 $7.05 |
| Sep 2, 2026 | $6.51 | $6.89 | $6.47 | $6.79 | +$0.30 | +4.62% | 1,588,664 | $6.76 | $6.47 $6.89 |
| Sep 1, 2026 | $6.33 | $6.63 | $6.23 | $6.49 | +$0.03 | +0.46% | 1,737,058 | $6.46 | $6.23 $6.63 |
| Aug 31, 2026 | $6.48 | $6.56 | $6.39 | $6.46 | $-0.07 | -1.07% | 1,552,780 | $6.45 | $6.39 $6.56 |
| Aug 28, 2026 | $6.43 | $6.60 | $6.25 | $6.53 | +$0.10 | +1.56% | 1,337,431 | $6.46 | $6.25 $6.60 |
| Aug 27, 2026 | $6.46 | $6.59 | $6.39 | $6.43 | $-0.08 | -1.23% | 1,095,258 | $6.45 | $6.39 $6.59 |
| Aug 26, 2026 | $6.46 | $6.57 | $6.38 | $6.51 | +$0.03 | +0.46% | 1,012,583 | $6.52 | $6.38 $6.57 |
| Aug 25, 2026 | $6.46 | $6.52 | $6.32 | $6.48 | +$0.06 | +0.93% | 1,143,931 | $6.47 | $6.32 $6.52 |
| Aug 24, 2026 | $6.51 | $6.54 | $6.34 | $6.42 | $-0.12 | -1.83% | 1,166,832 | $6.42 | $6.34 $6.54 |
| Aug 21, 2026 | $6.58 | $6.77 | $6.53 | $6.54 | +$0.05 | +0.77% | 1,803,999 | $6.61 | $6.53 $6.77 |