Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Drainage Systems Inc (NY: WMS )

152.45 -3.15 (-2.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 154.65 155.54 152.13 152.45 1,493,348 -3.15(-2.02%)
Sep 19, 2024 154.00 156.38 152.12 155.60 463,094 +6.38(+4.28%)
Sep 18, 2024 150.86 154.25 148.74 149.22 586,295 -0.60(-0.40%)
Sep 17, 2024 150.10 151.76 147.68 149.82 766,800 +1.40(+0.94%)
Sep 16, 2024 148.16 149.39 146.79 148.42 378,601 +0.84(+0.57%)
Sep 13, 2024 146.65 148.78 144.65 147.58 484,140 +3.15(+2.18%)
Sep 12, 2024 143.06 144.69 141.51 144.43 369,030 +1.37(+0.96%)
Sep 11, 2024 140.70 143.38 138.30 143.06 450,537 +1.91(+1.35%)
Sep 10, 2024 141.51 141.98 139.56 141.15 283,227 +0.97(+0.69%)
Sep 09, 2024 140.73 142.53 139.97 140.18 501,164 +0.10(+0.07%)
Sep 06, 2024 141.06 143.44 138.66 140.08 332,248 -0.60(-0.43%)
Sep 05, 2024 143.00 144.87 140.16 140.68 388,194 -2.59(-1.81%)
Sep 04, 2024 146.00 146.00 142.71 143.27 615,227 -5.56(-3.74%)
Sep 03, 2024 156.43 156.99 147.97 148.83 419,071 -7.93(-5.06%)
Aug 30, 2024 157.41 158.58 153.85 156.76 367,335 +0.81(+0.52%)
Aug 29, 2024 157.22 158.11 155.14 155.95 300,393 -0.32(-0.20%)
Aug 28, 2024 157.68 158.47 155.26 156.27 441,494 -2.40(-1.51%)
Aug 27, 2024 161.31 163.34 156.69 158.67 588,400 -4.90(-2.99%)
Aug 26, 2024 164.32 165.12 162.90 163.56 547,240 +0.51(+0.31%)
Aug 23, 2024 158.34 164.10 157.22 163.05 454,948 +6.23(+3.98%)
Aug 22, 2024 156.85 159.16 154.43 156.82 591,962 -0.03(-0.02%)
Aug 21, 2024 152.14 157.31 151.46 156.85 469,460 +6.49(+4.32%)
Aug 20, 2024 151.63 154.14 149.66 150.36 653,775 -1.33(-0.88%)
Aug 19, 2024 148.41 151.84 148.15 151.68 507,949 +3.69(+2.49%)
Aug 16, 2024 148.38 150.58 146.53 148.00 358,801 -0.91(-0.61%)
Aug 15, 2024 148.42 150.37 146.17 148.91 423,830 +3.79(+2.61%)
Aug 14, 2024 147.09 147.85 143.85 145.12 733,399 -0.99(-0.68%)
Aug 13, 2024 142.99 146.15 141.85 146.11 688,627 +4.36(+3.07%)
Aug 12, 2024 140.49 141.96 138.25 141.75 497,667 +0.07(+0.05%)
Aug 09, 2024 146.01 147.02 141.15 141.69 716,125 -4.38(-3.00%)
Aug 08, 2024 142.74 150.56 134.86 146.07 1,509,223 -2.77(-1.86%)
Aug 07, 2024 154.74 157.32 147.45 148.84 1,095,896 -5.19(-3.37%)
Aug 06, 2024 155.59 158.31 153.39 154.02 1,037,049 -2.55(-1.63%)
Aug 05, 2024 152.24 160.44 149.35 156.57 628,597 -4.80(-2.97%)
Aug 02, 2024 162.84 163.59 158.23 161.36 451,666 -7.61(-4.51%)
Aug 01, 2024 177.30 179.07 167.46 168.98 844,321 -7.88(-4.46%)
Jul 31, 2024 175.94 179.39 173.34 176.86 609,929 +3.57(+2.06%)
Jul 30, 2024 175.32 176.92 171.13 173.29 398,814 -0.43(-0.25%)
Jul 29, 2024 174.82 176.36 172.01 173.72 403,637 -0.58(-0.33%)
Jul 26, 2024 171.75 176.85 171.38 174.30 512,436 +6.36(+3.79%)
Jul 25, 2024 164.58 170.36 162.73 167.94 577,495 +4.76(+2.92%)
Jul 24, 2024 168.88 172.67 163.11 163.17 284,453 -7.63(-4.47%)
Jul 23, 2024 169.95 172.04 168.71 170.81 226,974 -0.48(-0.28%)
Jul 22, 2024 168.52 171.31 166.12 171.28 338,988 +4.84(+2.91%)
Jul 19, 2024 168.90 169.63 165.39 166.44 706,552 -2.42(-1.43%)
Jul 18, 2024 170.04 174.93 168.28 168.86 452,563 -1.14(-0.67%)
Jul 17, 2024 175.88 176.63 170.00 170.00 578,237 -8.38(-4.70%)
Jul 16, 2024 167.83 178.89 167.68 178.38 658,866 +12.90(+7.79%)
Jul 15, 2024 164.64 167.17 164.33 165.48 401,818 +2.14(+1.31%)
Jul 12, 2024 163.93 166.29 163.30 163.34 277,971 +0.92(+0.57%)
Jul 11, 2024 160.71 162.95 158.66 162.42 523,717 +5.19(+3.30%)
Jul 10, 2024 153.52 157.88 152.16 157.23 527,208 +4.40(+2.88%)
Jul 09, 2024 153.00 153.48 151.77 152.83 462,902 -0.91(-0.59%)
Jul 08, 2024 154.43 155.68 153.02 153.74 449,311 +0.66(+0.43%)
Jul 05, 2024 155.09 155.09 152.02 153.08 536,682 -2.65(-1.70%)
Jul 03, 2024 155.14 156.88 153.87 155.73 339,735 +1.03(+0.67%)
Jul 02, 2024 156.21 157.34 154.28 154.70 541,218 -1.85(-1.18%)
Jul 01, 2024 160.66 161.43 156.31 156.55 591,332 -3.68(-2.29%)
Jun 28, 2024 161.96 164.53 158.96 160.23 1,502,646 -1.06(-0.66%)
Jun 27, 2024 160.66 162.29 159.33 161.28 351,818 +1.20(+0.75%)
Jun 26, 2024 160.75 160.97 158.18 160.09 455,381 -1.27(-0.79%)
Jun 25, 2024 165.31 166.66 160.12 161.35 596,250 -4.88(-2.93%)
Jun 24, 2024 166.57 167.83 164.69 166.23 830,982 +0.98(+0.59%)
Jun 21, 2024 168.88 168.97 164.33 165.25 1,153,826 -4.27(-2.52%)
Jun 20, 2024 175.39 175.92 168.42 169.52 627,609 -7.42(-4.19%)
Jun 18, 2024 174.89 176.97 174.34 176.94 463,999 +2.26(+1.29%)
Jun 17, 2024 170.34 174.75 169.67 174.68 345,037 +4.01(+2.35%)
Jun 14, 2024 171.93 172.28 168.99 170.68 427,170 -3.16(-1.82%)
Jun 13, 2024 169.52 173.88 169.52 173.83 472,324 +4.04(+2.38%)
Jun 12, 2024 167.52 171.35 165.71 169.80 388,617 +7.09(+4.36%)
Jun 11, 2024 161.61 163.18 159.73 162.70 430,348 +0.35(+0.22%)
Jun 10, 2024 159.95 162.58 159.38 162.35 717,072 +0.71(+0.44%)
Jun 07, 2024 161.39 161.91 159.85 161.64 525,370 -1.05(-0.64%)
Jun 06, 2024 166.05 167.03 161.82 162.69 430,758 -3.68(-2.21%)
Jun 05, 2024 164.16 166.59 162.33 166.37 532,026 +2.83(+1.73%)
Jun 04, 2024 167.47 168.70 162.58 163.54 580,251 -5.43(-3.21%)
Jun 03, 2024 174.18 174.18 168.18 168.97 307,902 -4.34(-2.51%)
May 31, 2024 173.26 175.14 169.98 173.31 468,010 +0.53(+0.31%)
May 30, 2024 171.44 174.36 170.14 172.78 584,341 +1.36(+0.79%)
May 29, 2024 169.68 172.27 169.47 171.43 581,617 -0.66(-0.38%)
May 28, 2024 174.09 174.88 170.47 172.08 615,367 -1.88(-1.08%)
May 24, 2024 175.49 175.76 172.55 173.96 444,342 -0.64(-0.37%)
May 23, 2024 178.66 178.66 172.93 174.60 313,916 -2.12(-1.20%)
May 22, 2024 178.27 180.68 175.60 176.72 414,143 -2.18(-1.22%)
May 21, 2024 176.54 179.03 176.35 178.89 434,764 +1.86(+1.05%)
May 20, 2024 174.22 177.36 172.39 177.03 636,277 +3.24(+1.87%)
May 17, 2024 173.50 174.60 170.21 173.79 689,513 +1.69(+0.98%)
May 16, 2024 180.29 183.91 167.95 172.10 1,204,141 -3.73(-2.12%)
May 15, 2024 174.51 176.84 173.59 175.84 554,204 +2.86(+1.66%)
May 14, 2024 171.71 173.11 170.43 172.97 530,672 +2.28(+1.34%)
May 13, 2024 173.02 173.02 170.22 170.69 340,110 -1.42(-0.82%)
May 10, 2024 172.01 173.41 171.23 172.10 339,191 +0.09(+0.05%)
May 09, 2024 168.00 172.23 167.88 172.01 326,902 +4.14(+2.47%)
May 08, 2024 168.12 168.64 166.50 167.87 337,606 +0.07(+0.04%)
May 07, 2024 168.77 169.61 167.26 167.80 393,094 -1.36(-0.80%)
May 06, 2024 166.51 169.25 166.48 169.16 270,301 +4.59(+2.79%)
May 03, 2024 164.72 166.25 164.16 164.57 347,848 +2.94(+1.82%)
May 02, 2024 160.05 161.74 155.76 161.62 353,677 +3.42(+2.16%)
May 01, 2024 156.87 161.53 155.70 158.20 679,594 +1.51(+0.96%)
Apr 30, 2024 161.31 163.37 156.58 156.69 373,958 -5.81(-3.57%)
Apr 29, 2024 162.92 164.24 161.60 162.50 285,989 +0.12(+0.07%)
Apr 26, 2024 160.69 164.23 159.67 162.38 313,805 +1.36(+0.84%)
Apr 25, 2024 157.62 161.31 155.48 161.03 325,079 +1.02(+0.64%)
Apr 24, 2024 159.97 162.02 158.94 160.01 287,242 +0.04(+0.03%)
Apr 23, 2024 157.53 161.56 155.40 159.97 265,153 +3.74(+2.40%)
Apr 22, 2024 156.67 157.86 154.71 156.22 353,126 +0.96(+0.62%)
Apr 19, 2024 155.98 157.54 153.13 155.27 701,349 -1.24(-0.79%)
Apr 18, 2024 158.20 160.63 156.24 156.50 405,301 -0.10(-0.06%)
Apr 17, 2024 161.62 162.32 154.90 156.60 519,489 -4.00(-2.49%)
Apr 16, 2024 160.09 161.16 157.12 160.61 649,508 -1.58(-0.97%)
Apr 15, 2024 165.53 166.63 161.64 162.18 385,032 -1.44(-0.88%)
Apr 12, 2024 163.85 164.85 162.65 163.62 288,632 -1.44(-0.87%)
Apr 11, 2024 165.98 166.10 163.50 165.06 288,809 +0.17(+0.10%)
Apr 10, 2024 164.68 168.40 162.68 164.89 375,586 -4.33(-2.56%)
Apr 09, 2024 170.63 170.63 166.76 169.22 256,281 -1.03(-0.60%)
Apr 08, 2024 172.16 172.24 169.88 170.25 225,575 -0.39(-0.23%)
Apr 05, 2024 166.41 170.73 166.41 170.64 319,548 +5.03(+3.04%)
Apr 04, 2024 169.18 171.18 164.84 165.61 283,242 -1.61(-0.96%)
Apr 03, 2024 166.31 169.55 166.31 167.21 355,101 +0.40(+0.24%)
Apr 02, 2024 168.12 168.78 163.75 166.81 617,079 -3.25(-1.91%)
Apr 01, 2024 172.06 172.81 170.02 170.07 299,050 -1.84(-1.07%)
Mar 28, 2024 171.37 173.59 171.37 171.90 394,444 +0.80(+0.47%)
Mar 27, 2024 169.30 172.33 168.50 171.11 331,179 +3.63(+2.17%)
Mar 26, 2024 168.44 169.49 165.73 167.47 768,172 -0.81(-0.48%)
Mar 25, 2024 170.18 171.00 167.87 168.28 279,570 -2.62(-1.54%)
Mar 22, 2024 173.48 173.65 169.94 170.91 640,647 -1.32(-0.77%)
Mar 21, 2024 174.28 175.97 171.95 172.22 561,795 -0.12(-0.07%)
Mar 20, 2024 168.26 172.43 167.54 172.34 482,559 +4.35(+2.59%)
Mar 19, 2024 161.84 169.02 161.84 167.99 786,292 +5.72(+3.52%)
Mar 18, 2024 164.65 166.56 161.53 162.27 403,437 -0.69(-0.42%)
Mar 15, 2024 160.74 163.84 160.74 162.96 930,028 +0.98(+0.60%)
Mar 14, 2024 162.74 163.18 160.58 161.98 397,070 -0.68(-0.42%)
Mar 13, 2024 160.54 163.38 160.54 162.66 487,632 +1.52(+0.94%)
Mar 12, 2024 160.98 162.08 159.13 161.15 511,203 +0.97(+0.60%)
Mar 11, 2024 159.69 161.59 158.10 160.18 499,589 -1.26(-0.78%)
Mar 08, 2024 166.68 168.11 160.81 161.44 372,520 -4.02(-2.43%)
Mar 07, 2024 164.16 166.44 162.65 165.46 363,720 +2.41(+1.47%)
Mar 06, 2024 163.92 164.76 162.35 163.05 363,973 +1.46(+0.90%)
Mar 05, 2024 163.27 165.38 160.71 161.59 389,415 -2.81(-1.71%)
Mar 04, 2024 163.37 167.39 163.37 164.41 530,556 +1.89(+1.16%)
Mar 01, 2024 162.29 164.13 161.99 162.52 377,720 -0.40(-0.24%)
Feb 29, 2024 160.68 163.56 156.96 162.92 1,074,723 -2.75(-1.66%)
Feb 28, 2024 163.64 165.78 162.59 165.67 371,457 +1.60(+0.97%)
Feb 27, 2024 164.35 164.90 162.77 164.07 360,853 +0.63(+0.38%)
Feb 26, 2024 162.75 163.96 161.50 163.44 256,192 +0.47(+0.29%)
Feb 23, 2024 163.35 164.68 161.40 162.97 284,167 -0.14(-0.09%)
Feb 22, 2024 160.60 163.18 160.21 163.11 357,061 +4.42(+2.78%)
Feb 21, 2024 155.92 159.51 155.71 158.70 450,117 -1.54(-0.96%)
Feb 20, 2024 158.46 160.73 157.05 160.23 544,958 -2.32(-1.43%)
Feb 16, 2024 161.43 165.40 160.94 162.56 417,739 -0.95(-0.58%)
Feb 15, 2024 163.18 164.21 160.31 163.50 468,823 +1.39(+0.85%)
Feb 14, 2024 159.95 162.28 156.79 162.12 592,147 +4.65(+2.95%)
Feb 13, 2024 156.97 160.65 155.41 157.47 634,951 -5.53(-3.40%)
Feb 12, 2024 162.24 163.94 158.93 163.00 797,134 +1.42(+0.88%)
Feb 09, 2024 159.22 163.00 158.12 161.59 1,183,787 +4.06(+2.58%)
Feb 08, 2024 149.58 159.04 147.94 157.53 1,626,556 +19.83(+14.40%)
Feb 07, 2024 135.52 138.96 134.80 137.69 931,073 +3.84(+2.87%)
Feb 06, 2024 132.16 134.09 131.63 133.86 302,959 +1.97(+1.50%)
Feb 05, 2024 133.41 133.79 129.52 131.88 409,872 -2.79(-2.07%)
Feb 02, 2024 130.76 135.07 130.21 134.67 458,262 +2.10(+1.59%)
Feb 01, 2024 131.46 133.63 129.97 132.57 360,517 +2.51(+1.93%)
Jan 31, 2024 132.24 133.49 129.93 130.06 384,901 -2.28(-1.73%)
Jan 30, 2024 131.91 133.21 131.15 132.34 422,604 -0.51(-0.38%)
Jan 29, 2024 130.56 132.87 128.99 132.85 273,562 +2.13(+1.63%)
Jan 26, 2024 131.65 133.15 130.44 130.71 200,131 -0.65(-0.49%)
Jan 25, 2024 130.05 131.39 129.21 131.36 242,227 +3.21(+2.51%)
Jan 24, 2024 131.72 131.79 127.83 128.15 303,018 -2.22(-1.71%)
Jan 23, 2024 134.92 135.60 130.01 130.38 345,792 -4.39(-3.26%)
Jan 22, 2024 134.79 136.83 133.66 134.76 338,261 +1.00(+0.75%)
Jan 19, 2024 132.63 134.28 131.30 133.77 589,192 +1.41(+1.06%)
Jan 18, 2024 131.76 133.03 130.03 132.36 377,600 +1.52(+1.16%)
Jan 17, 2024 128.91 131.58 128.91 130.84 507,613 +0.92(+0.71%)
Jan 16, 2024 126.60 129.98 126.31 129.93 588,144 +2.09(+1.64%)
Jan 12, 2024 129.19 129.62 127.38 127.83 301,736 -0.49(-0.38%)
Jan 11, 2024 128.89 129.69 126.66 128.32 287,603 -0.81(-0.63%)
Jan 10, 2024 129.53 130.14 126.94 129.13 418,386 -0.42(-0.32%)
Jan 09, 2024 128.94 130.83 128.55 129.55 366,010 -1.10(-0.84%)
Jan 08, 2024 129.49 130.95 128.14 130.65 427,443 +2.45(+1.91%)
Jan 05, 2024 127.44 130.22 126.98 128.19 444,666 -0.24(-0.19%)
Jan 04, 2024 131.78 133.07 128.32 128.43 709,596 -4.67(-3.51%)
Jan 03, 2024 135.60 136.91 131.69 133.10 498,672 -4.40(-3.20%)
Jan 02, 2024 137.94 139.63 136.61 137.50 287,860 -2.75(-1.96%)
Dec 29, 2023 141.71 142.52 140.22 140.25 284,675 -1.90(-1.34%)
Dec 28, 2023 142.98 144.29 141.89 142.15 258,642 -1.25(-0.87%)
Dec 27, 2023 144.24 145.27 143.04 143.40 346,207 +0.35(+0.24%)
Dec 26, 2023 141.49 143.80 141.40 143.05 271,635 +1.81(+1.29%)
Dec 22, 2023 141.12 141.95 138.87 141.24 311,242 +1.05(+0.75%)
Dec 21, 2023 137.34 140.47 136.38 140.19 399,454 +4.35(+3.20%)
Dec 20, 2023 138.42 140.40 135.60 135.84 455,935 -2.94(-2.12%)
Dec 19, 2023 136.88 140.07 136.32 138.78 599,293 +3.09(+2.28%)
Dec 18, 2023 140.98 140.98 134.95 135.69 680,666 -4.51(-3.22%)
Dec 15, 2023 137.02 141.73 136.63 140.20 1,421,922 +2.63(+1.91%)
Dec 14, 2023 130.67 140.42 130.67 137.56 1,411,311 +9.16(+7.14%)
Dec 13, 2023 126.89 128.65 123.59 128.40 491,915 +1.70(+1.34%)
Dec 12, 2023 126.23 127.82 125.11 126.71 489,269 +0.34(+0.27%)
Dec 11, 2023 125.70 126.77 125.15 126.37 298,533 +0.49(+0.39%)
Dec 08, 2023 125.15 126.45 124.52 125.88 258,386 +0.93(+0.74%)
Dec 07, 2023 122.94 124.95 122.27 124.95 291,174 +1.70(+1.38%)
Dec 06, 2023 125.23 126.61 123.19 123.25 413,932 -0.62(-0.50%)
Dec 05, 2023 124.65 125.35 123.57 123.87 390,001 -1.56(-1.24%)
Dec 04, 2023 124.24 125.72 123.25 125.43 430,484 +0.31(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.