Advertisement
U.S. markets closed

Advanced Drainage Systems, Inc. (WMS)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
131.85+3.44 (+2.68%)
At close: 04:00PM EST
131.21 -0.64 (-0.48%)
After hours: 06:01PM EST

  • Dividend

    WMS announced a cash dividend of 0.16 with an ex-date of Dec. 2, 2024

Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2024129.50132.29129.50131.85131.85445,500
Nov 21, 2024128.21131.36127.63128.41128.41862,600
Nov 20, 2024129.27130.77127.78128.39128.39435,200
Nov 19, 2024132.12132.94128.71129.07129.07663,800
Nov 18, 2024130.31133.94129.36133.23133.23663,000
Nov 15, 2024129.67132.12128.16131.42131.42792,000
Nov 14, 2024133.41134.16129.67130.26130.26531,000
Nov 13, 2024129.56134.07129.56133.04133.041,006,900
Nov 12, 2024134.73135.80129.16130.97130.971,109,400
Nov 11, 2024136.45137.66132.83135.83135.831,376,300
Nov 08, 2024150.99151.92134.03136.16136.162,277,600
Nov 07, 2024163.39163.92158.50159.00159.00767,300
Nov 06, 2024156.24166.03155.92163.52163.52643,000
Nov 05, 2024150.78155.35150.35155.25155.25240,200
Nov 04, 2024150.40155.11149.80152.19152.19292,500
Nov 01, 2024151.47152.80149.57149.64149.64283,700
Oct 31, 2024151.30153.52149.87149.88149.88294,700
Oct 30, 2024151.63156.26150.59152.74152.74323,800
Oct 29, 2024149.10151.82147.21151.63151.63421,200
Oct 28, 2024151.79154.29150.18150.55150.55228,800
Oct 25, 2024151.29153.37148.84150.07150.07234,000
Oct 24, 2024149.38151.71148.90150.98150.98301,200
Oct 23, 2024152.00153.10147.87149.28149.28226,700
Oct 22, 2024153.41153.99151.50152.37152.37274,900
Oct 21, 2024157.31157.69153.89154.68154.68297,600
Oct 18, 2024157.66158.00156.16157.31157.31417,600
Oct 17, 2024157.03157.49155.83156.79156.79269,500
Oct 16, 2024156.29159.77155.17156.32156.32412,900
Oct 15, 2024154.89157.54154.18154.83154.83346,600
Oct 14, 2024154.05155.78152.57155.36155.36276,300
Oct 11, 2024150.55154.37150.55153.01153.01364,800
Oct 10, 2024151.35154.05149.32150.94150.94409,900
Oct 09, 2024154.64155.68152.41153.65153.65370,800
Oct 08, 2024155.29155.54152.88153.67153.67418,000
Oct 07, 2024153.97155.30152.00154.38154.38445,200
Oct 04, 2024156.90157.03153.20155.48155.48552,300
Oct 03, 2024155.38156.28153.31154.85154.85291,000
Oct 02, 2024154.79156.65152.78156.08156.08243,700
Oct 01, 2024157.52157.81154.54156.00156.00467,600
Sep 30, 2024159.18159.35156.00157.16157.16572,300
Sep 27, 2024158.45161.45158.29160.29160.29723,200
Sep 26, 2024154.66157.10152.87156.85156.85595,900
Sep 25, 2024153.61154.76151.77152.11152.11391,800
Sep 24, 2024153.58154.21152.23153.23153.23230,800
Sep 23, 2024153.97155.62151.46153.82153.82287,400
Sep 20, 2024154.65155.54152.13152.45152.451,493,300
Sep 19, 2024154.00156.38152.12155.60155.60463,100
Sep 18, 2024150.86154.25148.74149.22149.22586,300
Sep 17, 2024150.10151.76147.68149.82149.82766,800
Sep 16, 2024148.16149.39146.79148.42148.42378,600
Sep 13, 2024146.65148.78144.65147.58147.58484,100
Sep 12, 2024143.06144.69141.51144.43144.43369,000
Sep 11, 2024140.70143.38138.30143.06143.06450,400
Sep 10, 2024141.51141.98139.56141.15141.15283,200
Sep 09, 2024140.73142.53139.97140.18140.18501,000
Sep 06, 2024141.06143.44138.66140.08140.08332,200
Sep 05, 2024143.00144.87140.16140.68140.68388,000
Sep 04, 2024146.00146.00142.71143.27143.27615,200
Sep 03, 2024156.43156.99147.97148.83148.83419,100
Aug 30, 2024157.41158.58153.85156.76156.76367,300
Aug 30, 20240.16 Dividend
Aug 29, 2024157.38158.27155.30156.11155.95300,100
Aug 28, 2024157.84158.63155.42156.43156.27440,500
Aug 27, 2024161.47163.51156.85158.83158.67587,700
Aug 26, 2024164.49165.29163.07163.73163.56546,700
Aug 23, 2024158.50164.27157.38163.22163.05454,500
Aug 22, 2024157.01159.32154.59156.98156.82591,400
Aug 21, 2024152.30157.48151.61157.01156.85469,300
Aug 20, 2024151.79154.30149.81150.51150.36653,100
Aug 19, 2024148.56152.00148.30151.84151.68507,400
Aug 16, 2024148.53150.74146.68148.15148.00358,400
Aug 15, 2024148.57150.52146.32149.06148.91423,400
Aug 14, 2024147.24148.01144.00145.27145.12732,600
Aug 13, 2024143.14146.30142.00146.26146.11687,700
Aug 12, 2024140.63142.11138.39141.90141.75497,200
Aug 09, 2024146.16147.17141.29141.83141.68715,400
Aug 08, 2024142.89150.71135.00146.22146.071,507,700
Aug 07, 2024154.90157.48147.60148.99148.841,094,800
Aug 06, 2024155.75158.47153.55154.18154.021,036,000
Aug 05, 2024152.40160.60149.50156.73156.57628,000
Aug 02, 2024163.01163.76158.39161.53161.36451,200
Aug 01, 2024177.48179.25167.63169.15168.98843,500
Jul 31, 2024176.12179.57173.52177.04176.86609,300
Jul 30, 2024175.50177.10171.31173.47173.29398,400
Jul 29, 2024175.00176.54172.18173.90173.72403,200
Jul 26, 2024171.93177.04171.56174.48174.30511,900
Jul 25, 2024164.75170.54162.90168.11167.94576,900
Jul 24, 2024169.05172.85163.28163.34163.17284,200
Jul 23, 2024170.12172.22168.88170.98170.80226,700
Jul 22, 2024168.69171.49166.29171.46171.28338,600
Jul 19, 2024169.07169.80165.56166.61166.44705,800
Jul 18, 2024170.21175.10168.45169.03168.86452,100
Jul 17, 2024176.06176.81170.17170.17170.00577,600
Jul 16, 2024168.00179.07167.85178.56178.38658,200
Jul 15, 2024164.81167.34164.50165.65165.48401,400
Jul 12, 2024164.10166.46163.47163.51163.34277,700
Jul 11, 2024160.87163.12158.82162.59162.42523,200
Jul 10, 2024153.68158.04152.32157.39157.23526,700
Jul 09, 2024153.16153.64151.93152.99152.83462,400
Jul 08, 2024154.59155.84153.18153.90153.74448,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...