Advertisement
Advanced Drainage Systems, Inc. (WMS)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 151.29 | 153.37 | 148.84 | 150.07 | 150.07 | 234,000 |
| Oct 24, 2024 | 149.38 | 151.71 | 148.90 | 150.98 | 150.98 | 301,200 |
| Oct 23, 2024 | 152.00 | 153.10 | 147.87 | 149.28 | 149.28 | 226,700 |
| Oct 22, 2024 | 153.41 | 153.99 | 151.50 | 152.37 | 152.37 | 274,900 |
| Oct 21, 2024 | 157.31 | 157.69 | 153.89 | 154.68 | 154.68 | 297,600 |
| Oct 18, 2024 | 157.66 | 158.00 | 156.16 | 157.31 | 157.31 | 417,600 |
| Oct 17, 2024 | 157.03 | 157.49 | 155.83 | 156.79 | 156.79 | 269,500 |
| Oct 16, 2024 | 156.29 | 159.77 | 155.17 | 156.32 | 156.32 | 412,900 |
| Oct 15, 2024 | 154.89 | 157.54 | 154.18 | 154.83 | 154.83 | 346,600 |
| Oct 14, 2024 | 154.05 | 155.78 | 152.57 | 155.36 | 155.36 | 276,300 |
| Oct 11, 2024 | 150.55 | 154.37 | 150.55 | 153.01 | 153.01 | 364,800 |
| Oct 10, 2024 | 151.35 | 154.05 | 149.32 | 150.94 | 150.94 | 409,900 |
| Oct 09, 2024 | 154.64 | 155.68 | 152.41 | 153.65 | 153.65 | 370,800 |
| Oct 08, 2024 | 155.29 | 155.54 | 152.88 | 153.67 | 153.67 | 418,000 |
| Oct 07, 2024 | 153.97 | 155.30 | 152.00 | 154.38 | 154.38 | 445,200 |
| Oct 04, 2024 | 156.90 | 157.03 | 153.20 | 155.48 | 155.48 | 552,300 |
| Oct 03, 2024 | 155.38 | 156.28 | 153.31 | 154.85 | 154.85 | 291,000 |
| Oct 02, 2024 | 154.79 | 156.65 | 152.78 | 156.08 | 156.08 | 243,700 |
| Oct 01, 2024 | 157.52 | 157.81 | 154.54 | 156.00 | 156.00 | 467,600 |
| Sep 30, 2024 | 159.18 | 159.35 | 156.00 | 157.16 | 157.16 | 572,300 |
| Sep 27, 2024 | 158.45 | 161.45 | 158.29 | 160.29 | 160.29 | 723,200 |
| Sep 26, 2024 | 154.66 | 157.10 | 152.87 | 156.85 | 156.85 | 595,900 |
| Sep 25, 2024 | 153.61 | 154.76 | 151.77 | 152.11 | 152.11 | 391,800 |
| Sep 24, 2024 | 153.58 | 154.21 | 152.23 | 153.23 | 153.23 | 230,800 |
| Sep 23, 2024 | 153.97 | 155.62 | 151.46 | 153.82 | 153.82 | 287,400 |
| Sep 20, 2024 | 154.65 | 155.54 | 152.13 | 152.45 | 152.45 | 1,493,300 |
| Sep 19, 2024 | 154.00 | 156.38 | 152.12 | 155.60 | 155.60 | 463,100 |
| Sep 18, 2024 | 150.86 | 154.25 | 148.74 | 149.22 | 149.22 | 586,300 |
| Sep 17, 2024 | 150.10 | 151.76 | 147.68 | 149.82 | 149.82 | 766,800 |
| Sep 16, 2024 | 148.16 | 149.39 | 146.79 | 148.42 | 148.42 | 378,600 |
| Sep 13, 2024 | 146.65 | 148.78 | 144.65 | 147.58 | 147.58 | 484,100 |
| Sep 12, 2024 | 143.06 | 144.69 | 141.51 | 144.43 | 144.43 | 369,000 |
| Sep 11, 2024 | 140.70 | 143.38 | 138.30 | 143.06 | 143.06 | 450,400 |
| Sep 10, 2024 | 141.51 | 141.98 | 139.56 | 141.15 | 141.15 | 283,200 |
| Sep 09, 2024 | 140.73 | 142.53 | 139.97 | 140.18 | 140.18 | 501,000 |
| Sep 06, 2024 | 141.06 | 143.44 | 138.66 | 140.08 | 140.08 | 332,200 |
| Sep 05, 2024 | 143.00 | 144.87 | 140.16 | 140.68 | 140.68 | 388,000 |
| Sep 04, 2024 | 146.00 | 146.00 | 142.71 | 143.27 | 143.27 | 615,200 |
| Sep 03, 2024 | 156.43 | 156.99 | 147.97 | 148.83 | 148.83 | 419,100 |
| Aug 30, 2024 | 157.41 | 158.58 | 153.85 | 156.76 | 156.76 | 367,300 |
| Aug 29, 2024 | 157.38 | 158.27 | 155.30 | 156.11 | 156.11 | 300,100 |
| Aug 28, 2024 | 157.84 | 158.63 | 155.42 | 156.43 | 156.43 | 440,500 |
| Aug 27, 2024 | 161.47 | 163.51 | 156.85 | 158.83 | 158.83 | 587,700 |
| Aug 26, 2024 | 164.49 | 165.29 | 163.07 | 163.73 | 163.73 | 546,700 |
| Aug 23, 2024 | 158.50 | 164.27 | 157.38 | 163.22 | 163.22 | 454,500 |
| Aug 22, 2024 | 157.01 | 159.32 | 154.59 | 156.98 | 156.98 | 591,400 |
| Aug 21, 2024 | 152.30 | 157.48 | 151.61 | 157.01 | 157.01 | 469,300 |
| Aug 20, 2024 | 151.79 | 154.30 | 149.81 | 150.51 | 150.51 | 653,100 |
| Aug 19, 2024 | 148.56 | 152.00 | 148.30 | 151.84 | 151.84 | 507,400 |
| Aug 16, 2024 | 148.53 | 150.74 | 146.68 | 148.15 | 148.15 | 358,400 |
| Aug 15, 2024 | 148.57 | 150.52 | 146.32 | 149.06 | 149.06 | 423,400 |
| Aug 14, 2024 | 147.24 | 148.01 | 144.00 | 145.27 | 145.27 | 732,600 |
| Aug 13, 2024 | 143.14 | 146.30 | 142.00 | 146.26 | 146.26 | 687,700 |
| Aug 12, 2024 | 140.63 | 142.11 | 138.39 | 141.90 | 141.90 | 497,200 |
| Aug 09, 2024 | 146.16 | 147.17 | 141.29 | 141.83 | 141.83 | 715,400 |
| Aug 08, 2024 | 142.89 | 150.71 | 135.00 | 146.22 | 146.22 | 1,507,700 |
| Aug 07, 2024 | 154.90 | 157.48 | 147.60 | 148.99 | 148.99 | 1,094,800 |
| Aug 06, 2024 | 155.75 | 158.47 | 153.55 | 154.18 | 154.18 | 1,036,000 |
| Aug 05, 2024 | 152.40 | 160.60 | 149.50 | 156.73 | 156.73 | 628,000 |
| Aug 02, 2024 | 163.01 | 163.76 | 158.39 | 161.53 | 161.53 | 451,200 |
| Aug 01, 2024 | 177.48 | 179.25 | 167.63 | 169.15 | 169.15 | 843,500 |
| Jul 31, 2024 | 176.12 | 179.57 | 173.52 | 177.04 | 177.04 | 609,300 |
| Jul 30, 2024 | 175.50 | 177.10 | 171.31 | 173.47 | 173.47 | 398,400 |
| Jul 29, 2024 | 175.00 | 176.54 | 172.18 | 173.90 | 173.90 | 403,200 |
| Jul 26, 2024 | 171.93 | 177.04 | 171.56 | 174.48 | 174.48 | 511,900 |
| Jul 25, 2024 | 164.75 | 170.54 | 162.90 | 168.11 | 168.11 | 576,900 |
| Jul 24, 2024 | 169.05 | 172.85 | 163.28 | 163.34 | 163.34 | 284,200 |
| Jul 23, 2024 | 170.12 | 172.22 | 168.88 | 170.98 | 170.98 | 226,700 |
| Jul 22, 2024 | 168.69 | 171.49 | 166.29 | 171.46 | 171.46 | 338,600 |
| Jul 19, 2024 | 169.07 | 169.80 | 165.56 | 166.61 | 166.61 | 705,800 |
| Jul 18, 2024 | 170.21 | 175.10 | 168.45 | 169.03 | 169.03 | 452,100 |
| Jul 17, 2024 | 176.06 | 176.81 | 170.17 | 170.17 | 170.17 | 577,600 |
| Jul 16, 2024 | 168.00 | 179.07 | 167.85 | 178.56 | 178.56 | 658,200 |
| Jul 15, 2024 | 164.81 | 167.34 | 164.50 | 165.65 | 165.65 | 401,400 |
| Jul 12, 2024 | 164.10 | 166.46 | 163.47 | 163.51 | 163.51 | 277,700 |
| Jul 11, 2024 | 160.87 | 163.12 | 158.82 | 162.59 | 162.59 | 523,200 |
| Jul 10, 2024 | 153.68 | 158.04 | 152.32 | 157.39 | 157.39 | 526,700 |
| Jul 09, 2024 | 153.16 | 153.64 | 151.93 | 152.99 | 152.99 | 462,400 |
| Jul 08, 2024 | 154.59 | 155.84 | 153.18 | 153.90 | 153.90 | 448,800 |
| Jul 05, 2024 | 155.25 | 155.25 | 152.18 | 153.24 | 153.24 | 536,100 |
| Jul 03, 2024 | 155.30 | 157.04 | 154.03 | 155.89 | 155.89 | 339,400 |
| Jul 02, 2024 | 156.37 | 157.50 | 154.44 | 154.86 | 154.86 | 540,700 |
| Jul 01, 2024 | 160.83 | 161.60 | 156.47 | 156.71 | 156.71 | 590,700 |
| Jun 28, 2024 | 162.13 | 164.70 | 159.12 | 160.39 | 160.39 | 1,501,100 |
| Jun 27, 2024 | 160.83 | 162.46 | 159.49 | 161.45 | 161.45 | 351,500 |
| Jun 26, 2024 | 160.91 | 161.13 | 158.34 | 160.25 | 160.25 | 454,900 |
| Jun 25, 2024 | 165.48 | 166.85 | 160.28 | 161.52 | 161.52 | 595,600 |
| Jun 24, 2024 | 166.74 | 168.00 | 164.86 | 166.40 | 166.40 | 806,300 |
| Jun 21, 2024 | 169.05 | 169.14 | 164.50 | 165.42 | 165.42 | 1,152,600 |
| Jun 20, 2024 | 175.57 | 176.10 | 168.59 | 169.69 | 169.69 | 627,000 |
| Jun 18, 2024 | 175.07 | 177.15 | 174.52 | 177.12 | 177.12 | 463,500 |
| Jun 17, 2024 | 170.51 | 174.93 | 169.84 | 174.86 | 174.86 | 344,700 |
| Jun 14, 2024 | 172.11 | 172.46 | 169.16 | 170.85 | 170.85 | 426,700 |
| Jun 13, 2024 | 169.69 | 174.06 | 169.69 | 174.01 | 174.01 | 471,800 |
| Jun 12, 2024 | 167.69 | 171.53 | 165.88 | 169.97 | 169.97 | 388,200 |
| Jun 11, 2024 | 161.78 | 163.35 | 159.89 | 162.87 | 162.87 | 429,900 |
| Jun 10, 2024 | 160.11 | 162.75 | 159.54 | 162.52 | 162.52 | 716,300 |
| Jun 07, 2024 | 161.56 | 163.00 | 160.01 | 161.81 | 161.81 | 524,800 |
| Jun 06, 2024 | 166.22 | 167.20 | 161.99 | 162.86 | 162.86 | 430,300 |
| Jun 05, 2024 | 164.33 | 166.76 | 162.50 | 166.54 | 166.54 | 531,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.