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 28, 2021 112.52 113.48 111.60 111.98 342,414 -0.15(-0.13%)
May 27, 2021 113.64 114.04 111.71 112.13 408,928 -0.27(-0.24%)
May 26, 2021 114.42 114.89 111.70 112.39 433,956 -1.19(-1.05%)
May 25, 2021 114.42 116.15 112.74 113.59 546,848 -0.57(-0.50%)
May 24, 2021 111.95 115.13 111.13 114.16 511,505 +3.60(+3.26%)
May 21, 2021 108.55 111.21 105.56 110.56 658,103 +4.67(+4.42%)
May 20, 2021 105.08 107.27 102.82 105.88 541,747 +1.51(+1.45%)
May 19, 2021 106.24 106.24 102.62 104.38 548,552 -3.89(-3.59%)
May 18, 2021 111.37 111.37 108.12 108.26 401,226 -2.76(-2.49%)
May 17, 2021 110.95 111.51 108.32 111.02 428,670 -0.64(-0.57%)
May 14, 2021 109.27 112.57 108.87 111.66 392,063 +3.25(+3.00%)
May 13, 2021 107.17 110.05 107.17 108.41 564,873 +1.36(+1.27%)
May 12, 2021 108.85 109.96 106.73 107.05 511,772 -3.27(-2.97%)
May 11, 2021 110.60 111.86 108.28 110.32 426,648 -3.04(-2.68%)
May 10, 2021 113.72 115.03 112.15 113.36 478,493 -0.60(-0.53%)
May 07, 2021 107.87 114.08 107.82 113.96 524,247 +6.55(+6.10%)
May 06, 2021 110.09 110.57 105.78 107.41 428,986 -2.31(-2.10%)
May 05, 2021 108.95 109.84 107.02 109.72 305,353 +1.70(+1.57%)
May 04, 2021 109.37 109.42 105.40 108.02 368,695 -2.18(-1.98%)
May 03, 2021 111.51 111.56 109.61 110.20 306,267 +0.07(+0.06%)
Apr 30, 2021 110.19 112.18 109.24 110.14 336,597 -1.19(-1.07%)
Apr 29, 2021 111.75 112.40 109.60 111.33 187,740 +0.23(+0.20%)
Apr 28, 2021 113.73 114.38 110.35 111.10 304,914 -2.81(-2.47%)
Apr 27, 2021 113.43 115.29 113.21 113.91 302,906 +0.06(+0.05%)
Apr 26, 2021 114.42 115.08 113.38 113.85 261,846 +0.41(+0.36%)
Apr 23, 2021 112.86 115.59 112.86 113.44 261,775 +0.43(+0.38%)
Apr 22, 2021 111.84 113.75 110.78 113.00 347,288 +2.15(+1.94%)
Apr 21, 2021 111.04 111.62 109.49 110.86 379,478 +0.60(+0.55%)
Apr 20, 2021 111.69 112.46 109.05 110.25 347,447 -2.17(-1.93%)
Apr 19, 2021 115.36 116.28 111.35 112.42 507,209 -2.98(-2.58%)
Apr 16, 2021 113.07 115.53 112.40 115.40 691,951 +3.71(+3.32%)
Apr 15, 2021 110.99 111.94 108.94 111.69 194,913 +1.69(+1.53%)
Apr 14, 2021 109.90 112.23 109.24 110.01 340,278 -0.04(-0.04%)
Apr 13, 2021 111.22 111.22 107.85 110.05 460,031 -1.17(-1.06%)
Apr 12, 2021 110.14 111.38 108.49 111.22 372,700 +1.08(+0.99%)
Apr 09, 2021 109.37 111.93 109.32 110.14 346,229 +0.80(+0.73%)
Apr 08, 2021 108.44 110.59 107.47 109.34 534,676 +1.24(+1.15%)
Apr 07, 2021 108.76 109.00 107.55 108.09 658,056 -0.63(-0.58%)
Apr 06, 2021 107.77 109.76 107.22 108.72 431,752 +0.96(+0.89%)
Apr 05, 2021 107.91 109.02 105.12 107.77 696,238 +1.30(+1.22%)
Apr 01, 2021 102.75 106.71 102.46 106.47 615,709 +4.49(+4.40%)
Mar 31, 2021 99.62 102.94 99.37 101.98 697,880 +3.16(+3.19%)
Mar 30, 2021 96.36 99.22 94.20 98.82 491,512 +2.43(+2.52%)
Mar 29, 2021 96.82 98.91 95.61 96.40 393,182 -0.81(-0.83%)
Mar 26, 2021 97.83 98.41 94.54 97.20 560,556 +0.57(+0.59%)
Mar 25, 2021 93.54 97.61 92.38 96.63 885,836 +2.16(+2.29%)
Mar 24, 2021 98.10 100.11 94.19 94.47 660,317 -2.26(-2.34%)
Mar 23, 2021 99.00 99.48 95.71 96.73 431,586 -3.63(-3.62%)
Mar 22, 2021 102.32 102.55 99.37 100.36 503,329 -1.74(-1.70%)
Mar 19, 2021 102.26 103.35 99.28 102.10 1,232,737 -0.25(-0.24%)
Mar 18, 2021 102.17 104.43 100.77 102.34 596,404 -0.05(-0.05%)
Mar 17, 2021 102.54 102.63 99.85 102.39 398,792 -0.39(-0.37%)
Mar 16, 2021 103.73 104.62 101.74 102.78 544,073 -1.38(-1.33%)
Mar 15, 2021 101.85 104.28 98.30 104.16 576,591 +0.62(+0.60%)
Mar 12, 2021 104.98 106.03 102.61 103.54 496,075 -1.80(-1.71%)
Mar 11, 2021 106.53 107.48 104.76 105.34 609,931 -0.94(-0.88%)
Mar 10, 2021 106.02 107.10 104.77 106.28 348,605 +1.23(+1.17%)
Mar 09, 2021 103.34 105.91 102.28 105.05 513,058 +3.00(+2.94%)
Mar 08, 2021 101.95 104.31 100.59 102.05 471,341 +1.19(+1.18%)
Mar 05, 2021 103.85 103.85 96.49 100.85 819,898 -1.07(-1.05%)
Mar 04, 2021 106.93 106.98 99.82 101.92 586,250 -4.59(-4.31%)
Mar 03, 2021 108.52 108.79 105.80 106.50 386,454 -1.92(-1.77%)
Mar 02, 2021 109.59 110.25 107.31 108.43 408,620 -1.18(-1.08%)
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.