Sportsman's Warehouse Holdings, Inc. (SPWH) NASDAQ

Currency In USD

SPWH Historical Return

If you invested $1000 in Sportsman's Warehouse Holdings, Inc. (SPWH) 10 years ago, it would be worth $156.13 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $71.19, while $1000 invested 1 year ago would be worth $384.15. This corresponds to total returns of -84.39%, -92.88%, -61.59%, respectively, with annualized returns of -16.94%, -41.03%, -61.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SPWH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	1.39	1.26	1.26	1.4	1.25	809,756
June 18, 2026	1.32	1.37	1.37	1.39	1.29	749,288
June 17, 2026	1.28	1.29	1.29	1.35	1.26	419,236
June 16, 2026	1.25	1.28	1.28	1.28	1.22	581,763
June 15, 2026	1.25	1.25	1.25	1.3	1.25	215,645
June 12, 2026	1.26	1.23	1.23	1.3	1.23	291,244
June 11, 2026	1.24	1.26	1.26	1.27	1.21	313,789
June 10, 2026	1.27	1.23	1.23	1.29	1.23	366,300
June 09, 2026	1.29	1.26	1.26	1.33	1.25	478,785
June 08, 2026	1.3	1.27	1.27	1.33	1.27	346,085
June 05, 2026	1.4	1.27	1.27	1.41	1.26	0
June 04, 2026	1.45	1.4	1.4	1.49	1.39	380,104
June 03, 2026	1.48	1.45	1.45	1.68	1.43	2.5M
June 02, 2026	1.4	1.42	1.42	1.48	1.33	2.81M
June 01, 2026	1.31	1.38	1.38	1.4	1.31	353,314
May 29, 2026	1.35	1.32	1.32	1.36	1.32	223,568
May 28, 2026	1.28	1.34	1.34	1.35	1.28	139,963
May 27, 2026	1.27	1.27	1.27	1.32	1.27	129,822
May 26, 2026	1.32	1.28	1.28	1.32	1.26	167,879
May 22, 2026	1.28	1.29	1.29	1.32	1.27	209,120
May 21, 2026	1.27	1.29	1.29	1.29	1.24	150,268
May 20, 2026	1.25	1.26	1.26	1.27	1.22	172,451
May 19, 2026	1.25	1.24	1.24	1.29	1.24	522,417
May 18, 2026	1.36	1.27	1.27	1.38	1.26	336,851
May 15, 2026	1.33	1.32	1.32	1.35	1.3	216,961
May 14, 2026	1.36	1.36	1.36	1.39	1.33	136,988
May 13, 2026	1.37	1.33	1.33	1.37	1.33	94,881
May 12, 2026	1.39	1.37	1.37	1.4	1.35	231,488
May 11, 2026	1.46	1.39	1.39	1.46	1.39	224,286
May 08, 2026	1.43	1.48	1.48	1.5	1.4	411,060
May 07, 2026	1.43	1.42	1.42	1.46	1.37	309,053
May 06, 2026	1.33	1.43	1.43	1.46	1.32	432,328
May 05, 2026	1.37	1.32	1.32	1.37	1.32	371,215
May 04, 2026	1.49	1.36	1.36	1.5	1.32	641,025
May 01, 2026	1.42	1.47	1.47	1.48	1.38	184,449
April 30, 2026	1.41	1.41	1.41	1.42	1.37	188,448
April 29, 2026	1.35	1.42	1.42	1.43	1.34	662,962
April 28, 2026	1.44	1.36	1.36	1.45	1.35	890,025
April 27, 2026	1.51	1.46	1.46	1.63	1.46	642,230
April 24, 2026	1.51	1.5	1.5	1.55	1.42	907,514
April 23, 2026	1.55	1.52	1.52	1.55	1.45	1.36M
April 22, 2026	1.6	1.51	1.51	1.7	1.49	1.96M
April 21, 2026	1.59	1.58	1.58	1.65	1.5	2.89M
April 20, 2026	1.52	1.63	1.63	1.63	1.49	1.56M
April 17, 2026	1.61	1.52	1.52	1.61	1.48	2.07M
April 16, 2026	1.58	1.58	1.58	1.63	1.5	1.08M
April 15, 2026	1.57	1.58	1.58	1.59	1.53	798,158
April 14, 2026	1.46	1.58	1.58	1.58	1.44	856,937
April 13, 2026	1.52	1.46	1.46	1.54	1.43	1.26M
April 10, 2026	1.38	1.48	1.48	1.49	1.34	1.24M
April 09, 2026	1.43	1.38	1.38	1.53	1.36	1.68M
April 08, 2026	1.48	1.45	1.45	1.6	1.4	1.79M
April 07, 2026	1.3	1.43	1.43	1.48	1.25	3.38M
April 06, 2026	1.3	1.3	1.3	1.33	1.25	1.65M
April 02, 2026	1.27	1.28	1.28	1.34	1.24	999,339
April 01, 2026	1.3	1.32	1.32	1.37	1.2	1.64M
March 31, 2026	1.33	1.41	1.41	1.46	1.33	837,888
March 30, 2026	1.27	1.3	1.3	1.31	1.2	567,273
March 27, 2026	1.35	1.27	1.27	1.36	1.25	397,829
March 26, 2026	1.38	1.34	1.34	1.41	1.33	146,234