Advertisement
U.S. Markets closed

Advanced Drainage Systems, Inc. (WMS)

NYSE - Nasdaq Real Time Price. Currency in USD
150.07-0.91 (-0.60%)
At close: 04:00PM EDT
150.07 0.00 (0.00%)
After hours: 05:29PM EDT
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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 29, 2024157.38158.27155.30156.11156.11300,100
Aug 28, 2024157.84158.63155.42156.43156.43440,500
Aug 27, 2024161.47163.51156.85158.83158.83587,700
Aug 26, 2024164.49165.29163.07163.73163.73546,700
Aug 23, 2024158.50164.27157.38163.22163.22454,500
Aug 22, 2024157.01159.32154.59156.98156.98591,400
Aug 21, 2024152.30157.48151.61157.01157.01469,300
Aug 20, 2024151.79154.30149.81150.51150.51653,100
Aug 19, 2024148.56152.00148.30151.84151.84507,400
Aug 16, 2024148.53150.74146.68148.15148.15358,400
Aug 15, 2024148.57150.52146.32149.06149.06423,400
Aug 14, 2024147.24148.01144.00145.27145.27732,600
Aug 13, 2024143.14146.30142.00146.26146.26687,700
Aug 12, 2024140.63142.11138.39141.90141.90497,200
Aug 09, 2024146.16147.17141.29141.83141.83715,400
Aug 08, 2024142.89150.71135.00146.22146.221,507,700
Aug 07, 2024154.90157.48147.60148.99148.991,094,800
Aug 06, 2024155.75158.47153.55154.18154.181,036,000
Aug 05, 2024152.40160.60149.50156.73156.73628,000
Aug 02, 2024163.01163.76158.39161.53161.53451,200
Aug 01, 2024177.48179.25167.63169.15169.15843,500
Jul 31, 2024176.12179.57173.52177.04177.04609,300
Jul 30, 2024175.50177.10171.31173.47173.47398,400
Jul 29, 2024175.00176.54172.18173.90173.90403,200
Jul 26, 2024171.93177.04171.56174.48174.48511,900
Jul 25, 2024164.75170.54162.90168.11168.11576,900
Jul 24, 2024169.05172.85163.28163.34163.34284,200
Jul 23, 2024170.12172.22168.88170.98170.98226,700
Jul 22, 2024168.69171.49166.29171.46171.46338,600
Jul 19, 2024169.07169.80165.56166.61166.61705,800
Jul 18, 2024170.21175.10168.45169.03169.03452,100
Jul 17, 2024176.06176.81170.17170.17170.17577,600
Jul 16, 2024168.00179.07167.85178.56178.56658,200
Jul 15, 2024164.81167.34164.50165.65165.65401,400
Jul 12, 2024164.10166.46163.47163.51163.51277,700
Jul 11, 2024160.87163.12158.82162.59162.59523,200
Jul 10, 2024153.68158.04152.32157.39157.39526,700
Jul 09, 2024153.16153.64151.93152.99152.99462,400
Jul 08, 2024154.59155.84153.18153.90153.90448,800
Jul 05, 2024155.25155.25152.18153.24153.24536,100
Jul 03, 2024155.30157.04154.03155.89155.89339,400
Jul 02, 2024156.37157.50154.44154.86154.86540,700
Jul 01, 2024160.83161.60156.47156.71156.71590,700
Jun 28, 2024162.13164.70159.12160.39160.391,501,100
Jun 27, 2024160.83162.46159.49161.45161.45351,500
Jun 26, 2024160.91161.13158.34160.25160.25454,900
Jun 25, 2024165.48166.85160.28161.52161.52595,600
Jun 24, 2024166.74168.00164.86166.40166.40806,300
Jun 21, 2024169.05169.14164.50165.42165.421,152,600
Jun 20, 2024175.57176.10168.59169.69169.69627,000
Jun 18, 2024175.07177.15174.52177.12177.12463,500
Jun 17, 2024170.51174.93169.84174.86174.86344,700
Jun 14, 2024172.11172.46169.16170.85170.85426,700
Jun 13, 2024169.69174.06169.69174.01174.01471,800
Jun 12, 2024167.69171.53165.88169.97169.97388,200
Jun 11, 2024161.78163.35159.89162.87162.87429,900
Jun 10, 2024160.11162.75159.54162.52162.52716,300
Jun 07, 2024161.56163.00160.01161.81161.81524,800
Jun 06, 2024166.22167.20161.99162.86162.86430,300
Jun 05, 2024164.33166.76162.50166.54166.54531,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...