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

Advanced Drainage Systems Inc (NY: WMS )

173.49 +0.53 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2024 173.44 175.32 170.15 173.49 467,525 +0.53(+0.31%)
May 30, 2024 171.61 174.54 170.31 172.96 583,742 +1.36(+0.79%)
May 29, 2024 169.85 172.45 169.65 171.60 581,021 -0.66(-0.38%)
May 28, 2024 174.27 175.06 170.64 172.26 614,737 -1.88(-1.08%)
May 24, 2024 175.67 175.94 172.73 174.14 443,887 -0.64(-0.37%)
May 23, 2024 178.84 178.84 173.11 174.78 313,594 -2.12(-1.20%)
May 22, 2024 178.46 180.86 175.78 176.90 413,719 -2.18(-1.22%)
May 21, 2024 176.73 179.21 176.53 179.07 434,318 +1.86(+1.05%)
May 20, 2024 174.40 177.55 172.57 177.22 635,625 +3.25(+1.87%)
May 17, 2024 173.68 174.78 170.39 173.97 688,806 +1.69(+0.98%)
May 16, 2024 180.47 184.10 168.12 172.28 1,202,907 -3.74(-2.12%)
May 15, 2024 174.69 177.03 173.77 176.02 553,636 +2.87(+1.66%)
May 14, 2024 171.88 173.28 170.60 173.15 530,128 +2.29(+1.34%)
May 13, 2024 173.20 173.20 170.39 170.86 339,762 -1.42(-0.82%)
May 10, 2024 172.19 173.59 171.40 172.28 338,844 +0.09(+0.05%)
May 09, 2024 168.17 172.41 168.06 172.19 326,567 +4.15(+2.47%)
May 08, 2024 168.29 168.81 166.68 168.04 337,260 +0.07(+0.04%)
May 07, 2024 168.94 169.78 167.44 167.97 392,691 -1.36(-0.80%)
May 06, 2024 166.69 169.42 166.65 169.33 270,024 +4.59(+2.79%)
May 03, 2024 164.89 166.42 164.32 164.74 347,492 +2.95(+1.82%)
May 02, 2024 160.21 161.91 155.92 161.79 353,314 +3.43(+2.16%)
May 01, 2024 157.03 161.69 155.86 158.36 678,897 +1.51(+0.96%)
Apr 30, 2024 161.47 163.53 156.75 156.85 373,575 -5.81(-3.57%)
Apr 29, 2024 163.09 164.41 161.77 162.67 285,696 +0.12(+0.07%)
Apr 26, 2024 160.85 164.40 159.84 162.55 313,483 +1.36(+0.84%)
Apr 25, 2024 157.78 161.47 155.64 161.19 324,746 +1.02(+0.64%)
Apr 24, 2024 160.13 162.19 159.10 160.17 286,948 +0.04(+0.02%)
Apr 23, 2024 157.69 161.72 155.56 160.13 264,881 +3.75(+2.40%)
Apr 22, 2024 156.84 158.02 154.87 156.38 352,765 +0.96(+0.62%)
Apr 19, 2024 156.14 157.70 153.29 155.43 700,630 -1.24(-0.79%)
Apr 18, 2024 158.36 160.79 156.40 156.66 404,886 -0.10(-0.06%)
Apr 17, 2024 161.79 162.49 155.06 156.76 518,956 -4.01(-2.49%)
Apr 16, 2024 160.25 161.32 157.28 160.77 648,842 -1.58(-0.97%)
Apr 15, 2024 165.70 166.81 161.81 162.35 384,637 -1.44(-0.88%)
Apr 12, 2024 164.02 165.02 162.81 163.79 288,336 -1.44(-0.87%)
Apr 11, 2024 166.15 166.27 163.67 165.23 288,513 +0.17(+0.10%)
Apr 10, 2024 164.85 168.57 162.85 165.06 375,201 -4.34(-2.56%)
Apr 09, 2024 170.80 170.80 166.94 169.39 256,018 -1.03(-0.60%)
Apr 08, 2024 172.34 172.42 170.05 170.42 225,344 -0.39(-0.23%)
Apr 05, 2024 166.58 170.90 166.58 170.81 319,221 +5.04(+3.04%)
Apr 04, 2024 169.35 171.36 165.01 165.78 282,952 -1.61(-0.96%)
Apr 03, 2024 166.49 169.73 166.49 167.38 354,737 +0.40(+0.24%)
Apr 02, 2024 168.29 168.95 163.92 166.99 616,446 -3.26(-1.91%)
Apr 01, 2024 172.24 172.99 170.19 170.24 298,744 -1.84(-1.07%)
Mar 28, 2024 171.54 173.77 171.54 172.08 394,040 +0.80(+0.47%)
Mar 27, 2024 169.47 172.51 168.67 171.28 330,839 +3.64(+2.17%)
Mar 26, 2024 168.61 169.66 165.90 167.65 767,385 -0.81(-0.48%)
Mar 25, 2024 170.35 171.17 168.04 168.45 279,284 -2.63(-1.54%)
Mar 22, 2024 173.66 173.83 170.11 171.08 639,990 -1.32(-0.77%)
Mar 21, 2024 174.46 176.15 172.13 172.40 561,219 -0.12(-0.07%)
Mar 20, 2024 168.43 172.60 167.72 172.52 482,064 +4.36(+2.59%)
Mar 19, 2024 162.01 169.19 162.01 168.16 785,487 +5.72(+3.52%)
Mar 18, 2024 164.82 166.73 161.70 162.44 403,024 -0.69(-0.42%)
Mar 15, 2024 160.90 164.01 160.90 163.13 929,075 +0.98(+0.60%)
Mar 14, 2024 162.91 163.35 160.74 162.15 396,663 -0.68(-0.42%)
Mar 13, 2024 160.70 163.55 160.70 162.83 487,132 +1.52(+0.94%)
Mar 12, 2024 161.14 162.25 159.29 161.31 510,680 +0.97(+0.60%)
Mar 11, 2024 159.85 161.76 158.26 160.34 499,077 -1.26(-0.78%)
Mar 08, 2024 166.85 168.28 160.97 161.60 372,138 -4.03(-2.43%)
Mar 07, 2024 164.33 166.62 162.82 165.63 363,347 +2.41(+1.48%)
Mar 06, 2024 164.09 164.93 162.51 163.22 363,600 +1.46(+0.90%)
Mar 05, 2024 163.44 165.55 160.87 161.76 389,016 -2.82(-1.71%)
Mar 04, 2024 163.54 167.56 163.54 164.58 530,012 +1.89(+1.16%)
Mar 01, 2024 162.46 164.30 162.16 162.69 377,333 -0.40(-0.25%)
Feb 29, 2024 160.84 163.73 157.12 163.09 1,073,622 -2.75(-1.66%)
Feb 28, 2024 163.81 165.95 162.76 165.84 371,076 +1.60(+0.97%)
Feb 27, 2024 164.52 165.07 162.94 164.24 360,483 +0.63(+0.38%)
Feb 26, 2024 162.92 164.13 161.66 163.61 255,930 +0.47(+0.29%)
Feb 23, 2024 163.52 164.85 161.56 163.14 283,876 -0.14(-0.09%)
Feb 22, 2024 160.77 163.35 160.38 163.28 356,695 +4.42(+2.78%)
Feb 21, 2024 156.08 159.68 155.87 158.86 449,656 -1.54(-0.96%)
Feb 20, 2024 158.62 160.90 157.21 160.40 544,399 -2.33(-1.43%)
Feb 16, 2024 161.59 165.57 161.10 162.72 417,311 -0.95(-0.58%)
Feb 15, 2024 163.35 164.38 160.48 163.67 468,343 +1.39(+0.85%)
Feb 14, 2024 160.12 162.44 156.95 162.28 591,540 +4.65(+2.95%)
Feb 13, 2024 157.13 160.81 155.57 157.63 634,300 -5.54(-3.40%)
Feb 12, 2024 162.40 164.11 159.09 163.17 796,317 +1.42(+0.88%)
Feb 09, 2024 159.39 163.17 158.28 161.75 1,182,574 +4.06(+2.58%)
Feb 08, 2024 149.74 159.21 148.09 157.69 1,624,889 +19.85(+14.40%)
Feb 07, 2024 135.66 139.10 134.94 137.84 930,118 +3.84(+2.87%)
Feb 06, 2024 132.30 134.22 131.77 133.99 302,648 +1.98(+1.50%)
Feb 05, 2024 133.54 133.92 129.65 132.02 409,452 -2.80(-2.07%)
Feb 02, 2024 130.90 135.21 130.34 134.81 457,792 +2.11(+1.59%)
Feb 01, 2024 131.60 133.76 130.10 132.71 360,148 +2.52(+1.93%)
Jan 31, 2024 132.38 133.62 130.06 130.19 384,507 -2.29(-1.73%)
Jan 30, 2024 132.05 133.34 131.29 132.48 422,171 -0.51(-0.38%)
Jan 29, 2024 130.69 133.00 129.12 132.99 273,281 +2.14(+1.63%)
Jan 26, 2024 131.79 133.29 130.58 130.85 199,926 -0.65(-0.49%)
Jan 25, 2024 130.18 131.53 129.34 131.50 241,979 +3.21(+2.51%)
Jan 24, 2024 131.86 131.93 127.96 128.28 302,707 -2.23(-1.71%)
Jan 23, 2024 135.06 135.74 130.15 130.51 345,438 -4.39(-3.26%)
Jan 22, 2024 134.93 136.97 133.79 134.90 337,914 +1.00(+0.75%)
Jan 19, 2024 132.76 134.42 131.44 133.90 588,588 +1.41(+1.06%)
Jan 18, 2024 131.90 133.16 130.16 132.50 377,213 +1.52(+1.16%)
Jan 17, 2024 129.04 131.72 129.04 130.98 507,093 +0.92(+0.71%)
Jan 16, 2024 126.73 130.11 126.44 130.06 587,541 +2.10(+1.64%)
Jan 12, 2024 129.32 129.75 127.51 127.96 301,427 -0.49(-0.38%)
Jan 11, 2024 129.02 129.82 126.79 128.45 287,308 -0.81(-0.63%)
Jan 10, 2024 129.66 130.27 127.06 129.26 417,957 -0.42(-0.32%)
Jan 09, 2024 129.07 130.96 128.68 129.68 365,635 -1.10(-0.84%)
Jan 08, 2024 129.62 131.09 128.27 130.78 427,005 +2.46(+1.91%)
Jan 05, 2024 127.57 130.35 127.11 128.32 444,210 -0.24(-0.19%)
Jan 04, 2024 131.92 133.20 128.45 128.56 708,868 -4.67(-3.51%)
Jan 03, 2024 135.74 137.05 131.83 133.23 498,161 -4.40(-3.20%)
Jan 02, 2024 138.09 139.77 136.75 137.64 287,565 -2.76(-1.96%)
Dec 29, 2023 141.86 142.67 140.37 140.39 284,383 -1.91(-1.34%)
Dec 28, 2023 143.13 144.43 142.04 142.30 258,377 -1.25(-0.87%)
Dec 27, 2023 144.38 145.42 143.19 143.55 345,852 +0.35(+0.24%)
Dec 26, 2023 141.64 143.94 141.55 143.20 271,357 +1.82(+1.29%)
Dec 22, 2023 141.26 142.10 139.01 141.38 310,923 +1.05(+0.75%)
Dec 21, 2023 137.48 140.61 136.52 140.33 399,044 +4.35(+3.20%)
Dec 20, 2023 138.56 140.54 135.74 135.98 455,468 -2.94(-2.12%)
Dec 19, 2023 137.02 140.21 136.46 138.92 598,679 +3.09(+2.28%)
Dec 18, 2023 141.12 141.12 135.09 135.83 679,968 -4.51(-3.22%)
Dec 15, 2023 137.16 141.88 136.77 140.34 1,420,464 +2.64(+1.91%)
Dec 14, 2023 130.81 140.56 130.81 137.71 1,409,865 +9.17(+7.14%)
Dec 13, 2023 127.03 128.78 123.72 128.53 491,410 +1.70(+1.34%)
Dec 12, 2023 126.36 127.95 125.24 126.84 488,768 +0.34(+0.27%)
Dec 11, 2023 125.83 126.89 125.28 126.50 298,227 +0.49(+0.39%)
Dec 08, 2023 125.28 126.58 124.65 126.01 258,121 +0.93(+0.74%)
Dec 07, 2023 123.06 125.08 122.39 125.08 290,875 +1.70(+1.38%)
Dec 06, 2023 125.36 126.74 123.31 123.38 413,508 -0.62(-0.50%)
Dec 05, 2023 124.78 125.48 123.70 124.00 389,602 -1.56(-1.24%)
Dec 04, 2023 124.37 125.85 123.38 125.56 430,043 +0.31(+0.25%)
Dec 01, 2023 120.90 125.27 120.12 125.25 476,012 +4.35(+3.60%)
Nov 30, 2023 121.67 122.13 119.05 120.90 433,895 -0.96(-0.79%)
Nov 29, 2023 120.85 123.27 120.72 121.85 556,969 +2.60(+2.18%)
Nov 28, 2023 120.50 121.67 118.90 119.25 295,084 -1.87(-1.54%)
Nov 27, 2023 118.36 121.51 117.63 121.12 507,735 +1.90(+1.59%)
Nov 24, 2023 118.80 119.48 118.43 119.22 107,748 +0.09(+0.08%)
Nov 22, 2023 118.65 120.11 118.19 119.13 316,938 +1.56(+1.32%)
Nov 21, 2023 116.97 118.32 116.64 117.58 337,179 -0.12(-0.10%)
Nov 20, 2023 118.66 119.31 117.41 117.70 379,155 -1.50(-1.26%)
Nov 17, 2023 118.89 120.09 118.89 119.20 280,920 +0.79(+0.67%)
Nov 16, 2023 119.03 120.66 118.22 118.41 340,165 -0.72(-0.60%)
Nov 15, 2023 119.65 121.63 119.01 119.13 653,178 -0.57(-0.48%)
Nov 14, 2023 116.83 120.44 116.78 119.70 534,636 +6.55(+5.79%)
Nov 13, 2023 112.02 113.78 111.78 113.15 316,414 +0.30(+0.26%)
Nov 10, 2023 111.19 113.45 110.29 112.85 391,567 +2.12(+1.92%)
Nov 09, 2023 111.55 112.14 110.06 110.73 293,287 +0.36(+0.33%)
Nov 08, 2023 111.45 111.55 109.99 110.37 331,412 -1.26(-1.13%)
Nov 07, 2023 111.06 111.78 110.02 111.62 414,335 +0.14(+0.12%)
Nov 06, 2023 112.20 113.81 110.61 111.48 419,831 -0.85(-0.75%)
Nov 03, 2023 108.85 114.67 108.40 112.33 665,467 +5.47(+5.12%)
Nov 02, 2023 111.86 114.66 103.86 106.86 1,065,409 -1.02(-0.94%)
Nov 01, 2023 106.09 108.40 105.50 107.88 1,180,516 +1.36(+1.27%)
Oct 31, 2023 107.15 108.29 106.16 106.52 421,808 -0.14(-0.13%)
Oct 30, 2023 105.92 107.21 104.92 106.66 518,816 +1.60(+1.52%)
Oct 27, 2023 104.22 106.04 102.02 105.06 604,568 +1.19(+1.14%)
Oct 26, 2023 105.06 105.74 102.80 103.88 1,034,218 -0.79(-0.75%)
Oct 25, 2023 106.83 106.88 104.64 104.67 568,411 -3.21(-2.98%)
Oct 24, 2023 109.07 109.91 107.45 107.88 346,799 -0.21(-0.19%)
Oct 23, 2023 108.80 110.27 107.81 108.08 567,298 -0.91(-0.83%)
Oct 20, 2023 110.56 111.83 108.73 108.99 902,261 -0.90(-0.82%)
Oct 19, 2023 112.81 113.73 109.33 109.89 853,186 -3.25(-2.87%)
Oct 18, 2023 116.28 116.78 112.87 113.14 528,368 -4.68(-3.97%)
Oct 17, 2023 116.81 119.95 116.70 117.82 488,393 +0.26(+0.22%)
Oct 16, 2023 117.22 118.67 115.56 117.56 357,538 +1.90(+1.65%)
Oct 13, 2023 119.02 119.24 114.94 115.65 304,703 -3.16(-2.66%)
Oct 12, 2023 122.42 122.64 117.34 118.81 453,670 -4.08(-3.32%)
Oct 11, 2023 118.67 123.06 118.25 122.89 500,371 +4.21(+3.54%)
Oct 10, 2023 117.97 119.90 117.97 118.68 377,391 +1.20(+1.02%)
Oct 09, 2023 115.63 117.67 115.13 117.49 562,610 +1.09(+0.93%)
Oct 06, 2023 113.12 117.10 113.12 116.40 372,606 +2.00(+1.75%)
Oct 05, 2023 114.26 115.72 113.54 114.40 489,715 -0.05(-0.04%)
Oct 04, 2023 112.08 114.77 109.95 114.45 937,180 +2.86(+2.56%)
Oct 03, 2023 112.75 113.87 110.11 111.58 760,694 -2.10(-1.85%)
Oct 02, 2023 112.85 114.73 112.62 113.69 520,451 +0.19(+0.17%)
Sep 29, 2023 114.49 114.60 113.15 113.50 583,543 +0.00(+0.00%)
Sep 28, 2023 112.50 114.67 112.32 113.50 807,681 +0.99(+0.88%)
Sep 27, 2023 114.43 115.23 112.14 112.51 1,414,575 -0.59(-0.52%)
Sep 26, 2023 114.10 115.39 112.98 113.10 288,816 -1.98(-1.72%)
Sep 25, 2023 114.37 115.71 114.78 115.08 326,362 +0.15(+0.13%)
Sep 22, 2023 114.14 115.57 113.22 114.94 390,299 +1.08(+0.95%)
Sep 21, 2023 114.03 115.19 112.81 113.86 557,710 -1.30(-1.13%)
Sep 20, 2023 117.79 119.27 114.94 115.15 369,059 -2.13(-1.82%)
Sep 19, 2023 117.52 118.76 115.62 117.29 453,871 -0.67(-0.57%)
Sep 18, 2023 119.32 119.91 117.65 117.96 472,109 -1.17(-0.98%)
Sep 15, 2023 121.92 122.76 118.85 119.12 2,089,074 -3.75(-3.05%)
Sep 14, 2023 120.32 123.57 119.52 122.87 587,699 +3.61(+3.03%)
Sep 13, 2023 120.47 121.73 119.03 119.26 400,085 -1.69(-1.40%)
Sep 12, 2023 121.95 123.18 120.60 120.96 578,998 -1.11(-0.91%)
Sep 11, 2023 122.33 123.33 122.02 122.06 472,519 +0.83(+0.68%)
Sep 08, 2023 123.37 124.66 120.73 121.24 632,251 -4.36(-3.47%)
Sep 07, 2023 126.38 127.47 125.23 125.59 551,502 -1.09(-0.86%)
Sep 06, 2023 127.42 129.04 125.68 126.68 691,690 -1.45(-1.13%)
Sep 05, 2023 128.44 129.16 124.47 128.13 716,399 -1.75(-1.34%)
Sep 01, 2023 129.57 130.97 128.73 129.87 717,316 +2.08(+1.63%)
Aug 31, 2023 128.15 128.62 127.01 127.79 772,869 +0.30(+0.23%)
Aug 30, 2023 128.38 129.27 126.99 127.49 502,832 -1.25(-0.97%)
Aug 29, 2023 122.34 129.38 121.56 128.74 398,720 +5.39(+4.37%)
Aug 28, 2023 122.24 124.17 122.24 123.36 328,208 +1.45(+1.19%)
Aug 25, 2023 123.00 123.20 120.32 121.91 549,377 +0.22(+0.18%)
Aug 24, 2023 124.10 124.55 121.47 121.69 364,987 -3.05(-2.44%)
Aug 23, 2023 123.53 125.48 123.06 124.74 776,622 +2.26(+1.85%)
Aug 22, 2023 123.97 124.89 122.24 122.48 315,909 -0.89(-0.72%)
Aug 21, 2023 123.31 123.93 121.32 123.36 390,885 +1.60(+1.32%)
Aug 18, 2023 122.65 122.91 120.58 121.76 955,656 -2.45(-1.97%)
Aug 17, 2023 128.00 128.83 124.20 124.21 359,697 -4.10(-3.20%)
Aug 16, 2023 128.99 130.46 128.15 128.31 324,139 -0.71(-0.55%)
Aug 15, 2023 130.12 130.55 128.25 129.02 564,731 -1.18(-0.90%)
Aug 14, 2023 127.92 130.21 127.12 130.20 377,771 +1.71(+1.33%)
Aug 11, 2023 127.59 129.32 126.71 128.48 395,142 +0.86(+0.67%)
Aug 10, 2023 127.96 129.70 125.94 127.63 671,633 -1.51(-1.17%)
Aug 09, 2023 132.25 133.09 128.92 129.14 727,501 -4.31(-3.23%)
Aug 08, 2023 131.48 133.50 130.65 133.45 896,623 -0.17(-0.13%)
Aug 07, 2023 129.98 134.40 129.67 133.62 712,220 +3.91(+3.02%)
Aug 04, 2023 127.49 131.57 126.08 129.71 1,120,636 +4.38(+3.50%)
Aug 03, 2023 126.21 128.61 123.64 125.33 837,418 +0.86(+0.69%)
Aug 02, 2023 123.73 126.10 123.14 124.47 853,962 -1.05(-0.83%)
Aug 01, 2023 121.14 125.75 120.86 125.52 1,199,141 +4.01(+3.30%)
Jul 31, 2023 122.30 122.30 120.99 121.50 780,429 -0.18(-0.15%)
Jul 28, 2023 121.66 122.11 120.85 121.68 776,860 +1.05(+0.87%)
Jul 27, 2023 122.65 122.65 119.85 120.63 664,298 -0.94(-0.77%)
Jul 26, 2023 121.20 122.00 120.55 121.56 666,644 -0.21(-0.17%)
Jul 25, 2023 120.73 122.90 120.52 121.77 844,647 +0.26(+0.21%)
Jul 24, 2023 120.62 121.80 119.70 121.51 527,072 +1.16(+0.96%)
Jul 21, 2023 121.02 121.06 119.18 120.36 726,236 +0.36(+0.30%)
Jul 20, 2023 120.81 120.81 117.74 120.00 349,406 -0.16(-0.13%)
Jul 19, 2023 121.72 122.93 118.39 120.16 649,276 -1.84(-1.51%)
Jul 18, 2023 121.46 122.41 120.30 122.00 622,851 +0.95(+0.78%)
Jul 17, 2023 118.52 121.33 117.32 121.05 529,465 +2.58(+2.18%)
Jul 14, 2023 119.14 119.91 117.47 118.47 448,443 -0.60(-0.50%)
Jul 13, 2023 120.54 121.46 117.82 119.07 547,183 -0.42(-0.35%)
Jul 12, 2023 119.47 121.08 118.32 119.49 563,921 +2.18(+1.86%)
Jul 11, 2023 115.89 118.64 115.72 117.31 605,139 +2.11(+1.83%)
Jul 10, 2023 111.62 115.33 111.62 115.20 781,223 +3.62(+3.25%)
Jul 07, 2023 110.45 113.05 110.32 111.57 583,556 +1.39(+1.27%)
Jul 06, 2023 111.12 112.24 109.43 110.18 931,792 -2.59(-2.30%)
Jul 05, 2023 112.50 113.22 109.96 112.77 511,008 +0.07(+0.06%)
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.