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

Advanced Drainage Systems Inc (NY: WMS )

174.13 +1.69 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 132.50 133.75 130.18 130.31 384,151 -2.29(-1.73%)
Jan 30, 2024 132.17 133.47 131.41 132.60 421,781 -0.51(-0.38%)
Jan 29, 2024 130.81 133.13 129.24 133.11 273,029 +2.14(+1.63%)
Jan 26, 2024 131.91 133.41 130.70 130.97 199,741 -0.65(-0.49%)
Jan 25, 2024 130.30 131.65 129.46 131.62 241,755 +3.22(+2.51%)
Jan 24, 2024 131.98 132.05 128.08 128.40 302,427 -2.23(-1.71%)
Jan 23, 2024 135.19 135.87 130.26 130.63 345,118 -4.40(-3.26%)
Jan 22, 2024 135.06 137.09 133.92 135.03 337,602 +1.00(+0.75%)
Jan 19, 2024 132.89 134.55 131.56 134.03 588,044 +1.41(+1.06%)
Jan 18, 2024 132.02 133.29 130.28 132.62 376,864 +1.52(+1.16%)
Jan 17, 2024 129.16 131.84 129.16 131.10 506,624 +0.92(+0.71%)
Jan 16, 2024 126.84 130.23 126.56 130.18 586,998 +2.10(+1.64%)
Jan 12, 2024 129.44 129.87 127.63 128.08 301,148 -0.49(-0.38%)
Jan 11, 2024 129.14 129.94 126.90 128.57 287,042 -0.81(-0.63%)
Jan 10, 2024 129.78 130.39 127.18 129.38 417,570 -0.42(-0.32%)
Jan 09, 2024 129.19 131.08 128.80 129.80 365,297 -1.10(-0.84%)
Jan 08, 2024 129.74 131.21 128.39 130.90 426,610 +2.46(+1.91%)
Jan 05, 2024 127.69 130.47 127.23 128.44 443,800 -0.24(-0.19%)
Jan 04, 2024 132.04 133.33 128.57 128.68 708,213 -4.68(-3.51%)
Jan 03, 2024 135.87 137.17 131.95 133.36 497,701 -4.41(-3.20%)
Jan 02, 2024 138.21 139.90 136.88 137.76 287,300 -2.76(-1.96%)
Dec 29, 2023 141.99 142.80 140.50 140.52 284,120 -1.91(-1.34%)
Dec 28, 2023 143.26 144.57 142.17 142.43 258,138 -1.25(-0.87%)
Dec 27, 2023 144.52 145.56 143.32 143.68 345,533 +0.35(+0.24%)
Dec 26, 2023 141.77 144.08 141.68 143.33 271,106 +1.82(+1.28%)
Dec 22, 2023 141.39 142.23 139.14 141.51 310,635 +1.05(+0.75%)
Dec 21, 2023 137.60 140.74 136.65 140.46 398,675 +4.36(+3.20%)
Dec 20, 2023 138.69 140.67 135.87 136.10 455,047 -2.95(-2.12%)
Dec 19, 2023 137.14 140.34 136.59 139.05 598,126 +3.10(+2.28%)
Dec 18, 2023 141.25 141.25 135.22 135.96 679,340 -4.52(-3.22%)
Dec 15, 2023 137.28 142.01 136.90 140.47 1,419,151 +2.64(+1.91%)
Dec 14, 2023 130.93 140.69 130.93 137.83 1,408,562 +9.18(+7.14%)
Dec 13, 2023 127.14 128.90 123.84 128.65 490,956 +1.70(+1.34%)
Dec 12, 2023 126.47 128.07 125.35 126.95 488,316 +0.34(+0.27%)
Dec 11, 2023 125.94 127.01 125.39 126.61 297,952 +0.49(+0.39%)
Dec 08, 2023 125.39 126.69 124.77 126.12 257,883 +0.93(+0.74%)
Dec 07, 2023 123.18 125.19 122.51 125.19 290,606 +1.70(+1.37%)
Dec 06, 2023 125.47 126.85 123.43 123.50 413,126 -0.62(-0.50%)
Dec 05, 2023 124.89 125.59 123.82 124.11 389,242 -1.56(-1.24%)
Dec 04, 2023 124.48 125.96 123.50 125.67 429,646 +0.31(+0.25%)
Dec 01, 2023 121.01 125.38 120.23 125.36 475,572 +4.36(+3.60%)
Nov 30, 2023 121.79 122.24 119.16 121.01 433,494 -0.96(-0.79%)
Nov 29, 2023 120.96 123.38 120.83 121.97 556,454 +2.61(+2.18%)
Nov 28, 2023 120.61 121.79 119.01 119.36 294,811 -1.87(-1.54%)
Nov 27, 2023 118.46 121.62 117.74 121.23 507,266 +1.90(+1.59%)
Nov 24, 2023 118.91 119.59 118.54 119.33 107,648 +0.09(+0.07%)
Nov 22, 2023 118.76 120.22 118.29 119.24 316,645 +1.56(+1.32%)
Nov 21, 2023 117.08 118.43 116.75 117.69 336,867 -0.12(-0.10%)
Nov 20, 2023 118.77 119.42 117.52 117.81 378,804 -1.51(-1.26%)
Nov 17, 2023 119.00 120.20 119.00 119.31 280,660 +0.79(+0.66%)
Nov 16, 2023 119.14 120.77 118.33 118.52 339,851 -0.72(-0.60%)
Nov 15, 2023 119.76 121.74 119.12 119.24 652,574 -0.57(-0.47%)
Nov 14, 2023 116.94 120.55 116.89 119.81 534,142 +6.56(+5.79%)
Nov 13, 2023 112.13 113.88 111.89 113.25 316,122 +0.30(+0.26%)
Nov 10, 2023 111.29 113.55 110.39 112.95 391,205 +2.13(+1.92%)
Nov 09, 2023 111.66 112.24 110.16 110.83 293,016 +0.36(+0.32%)
Nov 08, 2023 111.56 111.65 110.09 110.47 331,106 -1.26(-1.13%)
Nov 07, 2023 111.16 111.89 110.12 111.73 413,952 +0.14(+0.13%)
Nov 06, 2023 112.31 113.91 110.72 111.59 419,443 -0.85(-0.75%)
Nov 03, 2023 108.95 114.77 108.50 112.44 664,852 +5.48(+5.12%)
Nov 02, 2023 111.97 114.76 103.95 106.96 1,064,424 -1.02(-0.94%)
Nov 01, 2023 106.19 108.50 105.60 107.97 1,179,425 +1.36(+1.27%)
Oct 31, 2023 107.25 108.39 106.26 106.62 421,418 -0.14(-0.13%)
Oct 30, 2023 106.02 107.31 105.02 106.76 518,337 +1.60(+1.52%)
Oct 27, 2023 104.31 106.13 102.12 105.16 604,009 +1.19(+1.14%)
Oct 26, 2023 105.16 105.84 102.89 103.97 1,033,262 -0.79(-0.75%)
Oct 25, 2023 106.93 106.98 104.74 104.76 567,886 -3.21(-2.98%)
Oct 24, 2023 109.17 110.01 107.55 107.97 346,478 -0.21(-0.19%)
Oct 23, 2023 108.90 110.37 107.91 108.19 566,774 -0.91(-0.83%)
Oct 20, 2023 110.66 111.94 108.83 109.09 901,427 -0.90(-0.82%)
Oct 19, 2023 112.92 113.84 109.43 109.99 852,397 -3.25(-2.87%)
Oct 18, 2023 116.39 116.89 112.97 113.25 527,880 -4.68(-3.97%)
Oct 17, 2023 116.92 120.06 116.81 117.92 487,941 +0.26(+0.22%)
Oct 16, 2023 117.33 118.78 115.67 117.67 357,207 +1.91(+1.65%)
Oct 13, 2023 119.13 119.35 115.04 115.76 304,421 -3.16(-2.66%)
Oct 12, 2023 122.54 122.76 117.45 118.92 453,250 -4.08(-3.32%)
Oct 11, 2023 118.78 123.17 118.35 123.00 499,909 +4.21(+3.55%)
Oct 10, 2023 118.08 120.01 118.08 118.79 377,042 +1.20(+1.02%)
Oct 09, 2023 115.74 117.78 115.24 117.60 562,090 +1.09(+0.93%)
Oct 06, 2023 113.22 117.21 113.22 116.51 372,261 +2.01(+1.75%)
Oct 05, 2023 114.36 115.83 113.64 114.50 489,263 -0.05(-0.04%)
Oct 04, 2023 112.19 114.87 110.06 114.55 936,314 +2.86(+2.56%)
Oct 03, 2023 112.86 113.97 110.21 111.69 759,991 -2.11(-1.85%)
Oct 02, 2023 112.95 114.84 112.73 113.79 519,970 +0.19(+0.17%)
Sep 29, 2023 114.59 114.70 113.25 113.60 583,004 +0.00(+0.00%)
Sep 28, 2023 112.61 114.77 112.43 113.60 806,934 +0.99(+0.88%)
Sep 27, 2023 114.53 115.34 112.25 112.62 1,413,268 -0.59(-0.52%)
Sep 26, 2023 114.20 115.50 113.08 113.20 288,549 -1.99(-1.72%)
Sep 25, 2023 114.47 115.82 114.88 115.19 326,060 +0.15(+0.13%)
Sep 22, 2023 114.24 115.68 113.32 115.04 389,938 +1.08(+0.95%)
Sep 21, 2023 114.13 115.30 112.92 113.96 557,195 -1.30(-1.13%)
Sep 20, 2023 117.89 119.38 115.05 115.26 368,718 -2.14(-1.82%)
Sep 19, 2023 117.63 118.87 115.73 117.40 453,452 -0.67(-0.57%)
Sep 18, 2023 119.43 120.02 117.76 118.06 471,673 -1.17(-0.98%)
Sep 15, 2023 122.04 122.88 118.96 119.23 2,087,143 -3.75(-3.05%)
Sep 14, 2023 120.43 123.68 119.63 122.98 587,155 +3.61(+3.03%)
Sep 13, 2023 120.58 121.85 119.14 119.37 399,715 -1.70(-1.40%)
Sep 12, 2023 122.07 123.29 120.71 121.07 578,463 -1.11(-0.91%)
Sep 11, 2023 122.45 123.65 122.14 122.18 472,083 +0.83(+0.68%)
Sep 08, 2023 123.48 124.78 120.84 121.35 631,667 -4.36(-3.47%)
Sep 07, 2023 126.50 127.59 125.35 125.71 550,993 -1.09(-0.86%)
Sep 06, 2023 127.54 129.16 125.80 126.80 691,051 -1.45(-1.13%)
Sep 05, 2023 128.55 129.28 124.59 128.25 715,737 -1.75(-1.34%)
Sep 01, 2023 129.69 131.09 128.85 129.99 716,653 +2.09(+1.63%)
Aug 31, 2023 128.26 128.73 127.13 127.91 772,155 +0.30(+0.23%)
Aug 30, 2023 128.50 129.39 127.11 127.61 502,367 -1.26(-0.97%)
Aug 29, 2023 122.45 129.50 121.67 128.86 398,352 +5.39(+4.37%)
Aug 28, 2023 122.35 124.28 122.35 123.47 327,905 +1.45(+1.19%)
Aug 25, 2023 123.11 123.32 120.43 122.02 548,869 +0.22(+0.18%)
Aug 24, 2023 124.22 124.67 121.58 121.80 364,649 -3.05(-2.44%)
Aug 23, 2023 123.65 125.59 123.17 124.85 775,904 +2.26(+1.85%)
Aug 22, 2023 124.09 125.00 122.35 122.59 315,617 -0.89(-0.72%)
Aug 21, 2023 123.43 124.05 121.44 123.48 390,524 +1.61(+1.32%)
Aug 18, 2023 122.76 123.02 120.69 121.87 954,773 -2.45(-1.97%)
Aug 17, 2023 128.11 128.95 124.32 124.33 359,365 -4.11(-3.20%)
Aug 16, 2023 129.11 130.58 128.26 128.43 323,840 -0.71(-0.55%)
Aug 15, 2023 130.24 130.67 128.37 129.14 564,209 -1.18(-0.90%)
Aug 14, 2023 128.03 130.33 127.24 130.32 377,422 +1.72(+1.33%)
Aug 11, 2023 127.71 129.44 126.83 128.60 394,777 +0.86(+0.67%)
Aug 10, 2023 128.07 129.82 126.06 127.75 671,012 -1.52(-1.17%)
Aug 09, 2023 132.37 133.21 129.04 129.26 726,828 -4.32(-3.23%)
Aug 08, 2023 131.60 133.63 130.77 133.58 895,795 -0.17(-0.13%)
Aug 07, 2023 130.10 134.53 129.79 133.75 711,561 +3.92(+3.02%)
Aug 04, 2023 127.61 131.70 126.20 129.83 1,119,601 +4.39(+3.50%)
Aug 03, 2023 126.33 128.73 123.76 125.44 836,644 +0.86(+0.69%)
Aug 02, 2023 123.85 126.22 123.26 124.58 853,172 -1.05(-0.83%)
Aug 01, 2023 121.26 125.86 120.97 125.63 1,198,033 +4.02(+3.30%)
Jul 31, 2023 122.41 122.41 121.10 121.61 779,708 -0.18(-0.15%)
Jul 28, 2023 121.77 122.23 120.96 121.79 776,142 +1.06(+0.88%)
Jul 27, 2023 122.76 122.76 119.97 120.74 663,684 -0.94(-0.77%)
Jul 26, 2023 121.31 122.11 120.66 121.67 666,028 -0.21(-0.17%)
Jul 25, 2023 120.85 123.01 120.63 121.88 843,867 +0.26(+0.21%)
Jul 24, 2023 120.73 121.91 119.81 121.62 526,585 +1.16(+0.96%)
Jul 21, 2023 121.14 121.18 119.29 120.47 725,564 +0.36(+0.30%)
Jul 20, 2023 120.93 120.93 117.85 120.11 349,083 -0.16(-0.13%)
Jul 19, 2023 121.83 123.04 118.49 120.27 648,676 -1.84(-1.51%)
Jul 18, 2023 121.58 122.52 120.41 122.11 622,275 +0.95(+0.78%)
Jul 17, 2023 118.63 121.44 117.43 121.17 528,975 +2.58(+2.18%)
Jul 14, 2023 119.25 120.02 117.58 118.58 448,029 -0.60(-0.50%)
Jul 13, 2023 120.65 121.58 117.93 119.18 546,678 -0.42(-0.35%)
Jul 12, 2023 119.58 121.20 118.43 119.60 563,400 +2.18(+1.86%)
Jul 11, 2023 116.00 118.75 115.83 117.42 604,580 +2.11(+1.83%)
Jul 10, 2023 111.72 115.43 111.72 115.30 780,501 +3.63(+3.25%)
Jul 07, 2023 110.55 113.15 110.42 111.67 583,017 +1.40(+1.27%)
Jul 06, 2023 111.23 112.34 109.53 110.28 930,931 -2.59(-2.30%)
Jul 05, 2023 112.60 113.32 110.06 112.87 510,535 +0.07(+0.06%)
Jul 03, 2023 113.14 113.79 111.10 112.80 293,509 -0.63(-0.55%)
Jun 30, 2023 115.28 115.82 113.17 113.43 689,384 -0.66(-0.58%)
Jun 29, 2023 112.42 114.49 110.97 114.09 439,015 +1.59(+1.42%)
Jun 28, 2023 112.55 113.55 108.72 112.49 860,602 -2.64(-2.29%)
Jun 27, 2023 113.56 115.78 113.56 115.13 605,408 +2.13(+1.89%)
Jun 26, 2023 111.41 113.88 111.08 113.00 359,296 +2.00(+1.81%)
Jun 23, 2023 109.82 112.56 109.25 111.00 656,360 -0.16(-0.14%)
Jun 22, 2023 113.35 113.79 111.07 111.16 561,500 -2.70(-2.37%)
Jun 21, 2023 111.80 114.78 111.06 113.86 561,188 +1.82(+1.63%)
Jun 20, 2023 109.82 112.47 109.36 112.03 599,156 +1.85(+1.68%)
Jun 16, 2023 110.84 111.67 109.24 110.18 1,996,445 -0.19(-0.17%)
Jun 15, 2023 107.67 110.38 107.43 110.37 535,793 +23.71(+27.36%)
May 08, 2023 87.27 87.61 86.00 86.66 377,076 -0.05(-0.06%)
May 05, 2023 84.02 86.97 83.57 86.71 387,470 +4.30(+5.22%)
May 04, 2023 84.87 84.88 81.62 82.41 513,887 -2.95(-3.45%)
May 03, 2023 84.02 87.28 84.02 85.36 583,522 +2.17(+2.61%)
May 02, 2023 85.80 85.90 80.87 83.19 416,381 -3.04(-3.52%)
May 01, 2023 84.86 86.30 84.12 86.22 304,438 +0.91(+1.06%)
Apr 28, 2023 83.50 85.86 83.50 85.32 571,021 +1.80(+2.16%)
Apr 27, 2023 81.16 83.59 80.60 83.52 514,919 +3.12(+3.87%)
Apr 26, 2023 81.53 82.26 80.03 80.40 399,358 -1.12(-1.38%)
Apr 25, 2023 85.31 86.37 81.52 81.53 671,219 -4.72(-5.47%)
Apr 24, 2023 84.31 86.33 83.87 86.24 600,359 +2.45(+2.92%)
Apr 21, 2023 84.20 84.25 82.84 83.80 1,218,554 -0.29(-0.34%)
Apr 20, 2023 83.28 84.51 82.98 84.08 503,417 +0.02(+0.02%)
Apr 19, 2023 82.01 84.21 81.36 84.06 520,001 +2.25(+2.75%)
Apr 18, 2023 82.96 83.12 81.25 81.82 551,838 -0.22(-0.27%)
Apr 17, 2023 80.92 82.05 80.17 82.03 773,917 +0.96(+1.18%)
Apr 14, 2023 81.50 82.61 80.42 81.08 330,712 -0.69(-0.84%)
Apr 13, 2023 81.55 82.01 80.31 81.77 619,633 +1.15(+1.43%)
Apr 12, 2023 81.65 82.24 80.58 80.61 476,236 +0.24(+0.30%)
Apr 11, 2023 80.54 81.26 79.13 80.37 704,207 +0.55(+0.69%)
Apr 10, 2023 77.03 79.87 77.03 79.82 459,186 +2.56(+3.31%)
Apr 06, 2023 76.99 77.71 75.41 77.27 432,752 -0.04(-0.05%)
Apr 05, 2023 77.97 78.82 76.88 77.31 836,148 -1.53(-1.94%)
Apr 04, 2023 82.51 82.85 78.34 78.84 813,165 -3.74(-4.53%)
Apr 03, 2023 84.07 84.65 81.71 82.58 642,508 -1.23(-1.47%)
Mar 31, 2023 84.08 84.29 82.63 83.82 652,695 +0.53(+0.63%)
Mar 30, 2023 84.57 84.71 83.15 83.29 636,050 +0.03(+0.04%)
Mar 29, 2023 84.07 84.49 81.74 83.26 497,738 +0.41(+0.49%)
Mar 28, 2023 80.78 82.90 80.32 82.85 803,473 +1.85(+2.29%)
Mar 27, 2023 80.74 81.94 79.83 81.00 648,106 +1.65(+2.08%)
Mar 24, 2023 79.51 80.44 78.05 79.35 1,041,245 -1.13(-1.41%)
Mar 23, 2023 80.00 82.16 79.48 80.48 1,033,066 +1.19(+1.51%)
Mar 22, 2023 79.63 81.47 78.69 79.29 982,998 -0.36(-0.45%)
Mar 21, 2023 77.16 80.74 77.03 79.65 1,466,460 +4.04(+5.34%)
Mar 20, 2023 79.16 79.87 74.67 75.60 2,437,561 -3.47(-4.39%)
Mar 17, 2023 80.01 81.32 76.77 79.08 10,795,895 -1.73(-2.14%)
Mar 16, 2023 78.91 81.74 78.91 80.81 1,477,173 +1.40(+1.77%)
Mar 15, 2023 80.65 82.52 77.97 79.41 1,730,631 -3.86(-4.64%)
Mar 14, 2023 84.86 86.66 82.41 83.27 1,083,926 +0.99(+1.20%)
Mar 13, 2023 81.60 84.55 80.70 82.28 1,185,354 -1.16(-1.40%)
Mar 10, 2023 88.58 88.95 82.65 83.45 1,183,100 -5.15(-5.81%)
Mar 09, 2023 91.91 94.01 88.51 88.59 902,379 -3.33(-3.63%)
Mar 08, 2023 89.47 92.29 88.62 91.93 1,104,162 +2.14(+2.38%)
Mar 07, 2023 89.86 91.32 88.10 89.79 2,098,826 -4.21(-4.48%)
Mar 06, 2023 94.50 98.41 93.30 94.00 2,301,471 +4.68(+5.24%)
Mar 03, 2023 88.83 89.82 87.89 89.32 635,307 +1.23(+1.40%)
Mar 02, 2023 86.59 88.32 85.88 88.09 393,637 +0.14(+0.16%)
Mar 01, 2023 88.03 90.28 87.63 87.95 644,098 -0.37(-0.42%)
Feb 28, 2023 87.69 90.10 87.69 88.31 690,358 +0.72(+0.82%)
Feb 27, 2023 87.97 90.20 87.08 87.60 783,293 +0.79(+0.90%)
Feb 24, 2023 87.69 88.33 85.87 86.81 671,293 -3.04(-3.38%)
Feb 23, 2023 89.73 90.86 88.59 89.85 602,802 +1.05(+1.19%)
Feb 22, 2023 89.35 89.91 87.23 88.80 953,111 -0.41(-0.46%)
Feb 21, 2023 91.07 91.63 88.85 89.21 658,782 -3.36(-3.63%)
Feb 17, 2023 90.70 92.80 90.33 92.57 591,817 +1.50(+1.65%)
Feb 16, 2023 93.14 94.94 91.05 91.07 505,936 -4.26(-4.47%)
Feb 15, 2023 91.98 96.44 91.64 95.33 623,111 +2.76(+2.99%)
Feb 14, 2023 91.27 93.57 91.27 92.57 562,374 +0.38(+0.41%)
Feb 13, 2023 92.36 93.55 91.86 92.19 588,703 +0.00(+0.00%)
Feb 10, 2023 91.60 93.32 90.79 92.19 789,864 -0.31(-0.33%)
Feb 09, 2023 96.33 97.68 92.37 92.50 832,497 -2.63(-2.77%)
Feb 08, 2023 93.87 96.03 93.64 95.13 966,833 +0.40(+0.42%)
Feb 07, 2023 89.77 95.03 89.28 94.73 931,672 +4.11(+4.54%)
Feb 06, 2023 91.28 92.32 90.10 90.62 739,331 -1.61(-1.75%)
Feb 03, 2023 85.24 92.74 85.18 92.23 2,243,263 +6.31(+7.35%)
Feb 02, 2023 89.00 94.16 84.60 85.92 4,629,996 -17.55(-16.96%)
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.