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

Advanced Drainage Systems Inc (NY: WMS )

169.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 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 122.33 123.54 122.02 122.06 472,519 +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%)
Jul 03, 2023 113.04 113.68 110.99 112.70 293,781 -0.63(-0.55%)
Jun 30, 2023 115.18 115.72 113.07 113.33 690,022 -0.66(-0.58%)
Jun 29, 2023 112.32 114.39 110.86 113.98 439,421 +1.59(+1.42%)
Jun 28, 2023 112.45 113.44 108.62 112.39 861,398 -2.64(-2.29%)
Jun 27, 2023 113.45 115.67 113.45 115.03 605,968 +2.13(+1.89%)
Jun 26, 2023 111.30 113.78 110.97 112.90 359,628 +2.00(+1.81%)
Jun 23, 2023 109.72 112.46 109.15 110.89 656,968 -0.16(-0.14%)
Jun 22, 2023 113.25 113.69 110.97 111.05 562,020 -2.70(-2.37%)
Jun 21, 2023 111.69 114.67 110.96 113.75 561,708 +1.82(+1.63%)
Jun 20, 2023 109.72 112.37 109.26 111.93 599,711 +1.85(+1.68%)
Jun 16, 2023 110.73 111.57 109.14 110.08 1,998,292 -0.19(-0.17%)
Jun 15, 2023 107.57 110.28 107.33 110.27 536,289 +23.68(+27.36%)
May 08, 2023 87.19 87.53 85.92 86.58 377,425 -0.05(-0.06%)
May 05, 2023 83.95 86.89 83.49 86.63 387,828 +4.30(+5.22%)
May 04, 2023 84.79 84.80 81.54 82.34 514,363 -2.94(-3.45%)
May 03, 2023 83.95 87.20 83.95 85.28 584,061 +2.17(+2.61%)
May 02, 2023 85.72 85.82 80.80 83.11 416,766 -3.03(-3.52%)
May 01, 2023 84.78 86.22 84.05 86.14 304,719 +0.90(+1.06%)
Apr 28, 2023 83.42 85.78 83.42 85.24 571,549 +1.80(+2.16%)
Apr 27, 2023 81.08 83.51 80.53 83.44 515,396 +3.11(+3.87%)
Apr 26, 2023 81.45 82.19 79.96 80.33 399,728 -1.12(-1.38%)
Apr 25, 2023 85.23 86.29 81.44 81.45 671,840 -4.71(-5.47%)
Apr 24, 2023 84.24 86.25 83.79 86.16 600,915 +2.45(+2.92%)
Apr 21, 2023 84.13 84.18 82.76 83.72 1,219,681 -0.29(-0.34%)
Apr 20, 2023 83.20 84.43 82.90 84.01 503,883 +0.02(+0.02%)
Apr 19, 2023 81.94 84.14 81.28 83.99 520,482 +2.25(+2.75%)
Apr 18, 2023 82.88 83.04 81.17 81.74 552,349 -0.22(-0.27%)
Apr 17, 2023 80.84 81.98 80.10 81.96 774,633 +0.95(+1.18%)
Apr 14, 2023 81.42 82.54 80.35 81.00 331,018 -0.69(-0.84%)
Apr 13, 2023 81.47 81.94 80.23 81.69 620,206 +1.15(+1.43%)
Apr 12, 2023 81.57 82.17 80.51 80.54 476,677 +0.24(+0.30%)
Apr 11, 2023 80.47 81.18 79.05 80.30 704,858 +0.55(+0.69%)
Apr 10, 2023 76.96 79.80 76.96 79.75 459,611 +2.56(+3.31%)
Apr 06, 2023 76.92 77.64 75.34 77.20 433,152 -0.04(-0.05%)
Apr 05, 2023 77.90 78.75 76.81 77.23 836,922 -1.53(-1.94%)
Apr 04, 2023 82.44 82.77 78.27 78.77 813,917 -3.74(-4.53%)
Apr 03, 2023 84.00 84.57 81.64 82.51 643,102 -1.23(-1.47%)
Mar 31, 2023 84.01 84.22 82.55 83.74 653,299 +0.53(+0.63%)
Mar 30, 2023 84.49 84.63 83.07 83.21 636,639 +0.03(+0.04%)
Mar 29, 2023 84.00 84.42 81.66 83.18 498,198 +0.41(+0.49%)
Mar 28, 2023 80.71 82.82 80.25 82.77 804,217 +1.85(+2.29%)
Mar 27, 2023 80.67 81.87 79.75 80.92 648,705 +1.65(+2.08%)
Mar 24, 2023 79.43 80.36 77.98 79.27 1,042,208 -1.13(-1.41%)
Mar 23, 2023 79.93 82.09 79.40 80.41 1,034,022 +1.19(+1.51%)
Mar 22, 2023 79.55 81.39 78.62 79.21 983,907 -0.36(-0.45%)
Mar 21, 2023 77.09 80.67 76.96 79.57 1,467,817 +4.04(+5.34%)
Mar 20, 2023 79.08 79.80 74.60 75.53 2,439,816 -3.47(-4.39%)
Mar 17, 2023 79.94 81.24 76.70 79.00 10,805,882 -1.73(-2.14%)
Mar 16, 2023 78.84 81.66 78.84 80.74 1,478,539 +1.40(+1.77%)
Mar 15, 2023 80.58 82.45 77.90 79.33 1,732,232 -3.86(-4.64%)
Mar 14, 2023 84.78 86.58 82.34 83.19 1,084,929 +0.98(+1.20%)
Mar 13, 2023 81.52 84.47 80.63 82.21 1,186,451 -1.16(-1.40%)
Mar 10, 2023 88.50 88.87 82.57 83.37 1,184,194 -5.14(-5.81%)
Mar 09, 2023 91.82 93.92 88.43 88.51 903,214 -3.33(-3.63%)
Mar 08, 2023 89.39 92.20 88.54 91.84 1,105,184 +2.14(+2.38%)
Mar 07, 2023 89.77 91.24 88.01 89.70 2,100,768 -4.21(-4.48%)
Mar 06, 2023 94.41 98.32 93.21 93.91 2,303,600 +4.67(+5.24%)
Mar 03, 2023 88.75 89.73 87.81 89.24 635,895 +1.23(+1.40%)
Mar 02, 2023 86.51 88.24 85.80 88.00 394,002 +0.14(+0.16%)
Mar 01, 2023 87.94 90.19 87.55 87.86 644,694 -0.37(-0.42%)
Feb 28, 2023 87.61 90.01 87.61 88.23 690,996 +0.72(+0.82%)
Feb 27, 2023 87.88 90.12 87.00 87.52 784,018 +0.78(+0.90%)
Feb 24, 2023 87.61 88.25 85.79 86.73 671,914 -3.04(-3.38%)
Feb 23, 2023 89.65 90.78 88.51 89.77 603,359 +1.05(+1.19%)
Feb 22, 2023 89.26 89.83 87.15 88.72 953,992 -0.41(-0.46%)
Feb 21, 2023 90.98 91.55 88.77 89.13 659,391 -3.36(-3.63%)
Feb 17, 2023 90.62 92.71 90.24 92.48 592,365 +1.50(+1.65%)
Feb 16, 2023 93.06 94.85 90.96 90.98 506,404 -4.26(-4.47%)
Feb 15, 2023 91.90 96.35 91.56 95.24 623,688 +2.76(+2.99%)
Feb 14, 2023 91.18 93.49 91.18 92.48 562,894 +0.38(+0.41%)
Feb 13, 2023 92.27 93.47 91.78 92.10 589,247 +0.00(+0.00%)
Feb 10, 2023 91.52 93.24 90.70 92.10 790,595 -0.31(-0.33%)
Feb 09, 2023 96.24 97.59 92.28 92.41 833,267 -2.63(-2.77%)
Feb 08, 2023 93.78 95.94 93.55 95.04 967,728 +0.40(+0.42%)
Feb 07, 2023 89.69 94.94 89.20 94.65 932,534 +4.11(+4.54%)
Feb 06, 2023 91.19 92.23 90.01 90.54 740,015 -1.61(-1.75%)
Feb 03, 2023 85.16 92.65 85.10 92.14 2,245,338 +6.31(+7.35%)
Feb 02, 2023 88.92 94.08 84.52 85.84 4,634,279 -17.54(-16.96%)
Feb 01, 2023 99.69 105.02 98.86 103.38 1,484,722 +3.24(+3.23%)
Jan 31, 2023 94.42 100.41 94.42 100.14 967,180 +6.10(+6.48%)
Jan 30, 2023 93.63 95.35 93.58 94.04 725,849 -0.95(-1.00%)
Jan 27, 2023 92.06 95.53 91.76 94.99 540,685 +2.69(+2.92%)
Jan 26, 2023 90.37 92.33 89.86 92.30 600,793 +3.23(+3.62%)
Jan 25, 2023 87.08 89.33 86.74 89.08 467,581 +0.90(+1.02%)
Jan 24, 2023 88.88 90.66 88.11 88.17 476,031 -1.51(-1.68%)
Jan 23, 2023 89.13 90.55 87.75 89.68 564,483 +1.17(+1.32%)
Jan 20, 2023 85.44 88.54 85.13 88.51 1,003,050 +3.68(+4.34%)
Jan 19, 2023 87.67 87.79 83.38 84.83 770,908 -4.18(-4.70%)
Jan 18, 2023 90.40 91.84 88.97 89.01 724,703 -0.71(-0.80%)
Jan 17, 2023 88.61 90.94 88.41 89.72 718,319 +1.61(+1.83%)
Jan 13, 2023 85.07 88.22 85.07 88.11 636,569 +1.62(+1.87%)
Jan 12, 2023 88.07 88.47 86.29 86.49 449,106 -0.76(-0.88%)
Jan 11, 2023 85.27 87.30 84.42 87.26 726,826 +3.15(+3.74%)
Jan 10, 2023 80.84 84.13 80.39 84.11 665,517 +2.94(+3.62%)
Jan 09, 2023 83.37 83.56 81.16 81.17 1,554,852 -1.16(-1.41%)
Jan 06, 2023 81.69 83.08 80.69 82.33 566,673 +1.47(+1.82%)
Jan 05, 2023 81.52 82.04 79.72 80.86 612,903 -1.79(-2.16%)
Jan 04, 2023 81.51 83.66 80.98 82.65 591,235 +1.94(+2.40%)
Jan 03, 2023 82.57 83.40 80.37 80.71 721,568 -0.69(-0.84%)
Dec 30, 2022 81.22 82.02 80.03 81.40 885,719 -0.89(-1.09%)
Dec 29, 2022 81.23 82.66 80.11 82.29 864,161 +2.20(+2.75%)
Dec 28, 2022 82.37 82.72 79.34 80.09 411,018 -1.62(-1.98%)
Dec 27, 2022 82.04 82.69 81.22 81.71 585,205 -0.50(-0.60%)
Dec 23, 2022 81.24 82.22 80.62 82.20 470,426 +0.64(+0.78%)
Dec 22, 2022 82.30 83.55 79.65 81.57 591,704 -2.19(-2.62%)
Dec 21, 2022 82.70 84.14 82.00 83.76 623,776 +1.10(+1.33%)
Dec 20, 2022 82.15 82.97 81.41 82.66 652,801 -0.15(-0.18%)
Dec 19, 2022 84.94 85.16 81.78 82.81 880,050 -2.23(-2.63%)
Dec 16, 2022 86.62 87.99 84.40 85.04 1,509,889 -2.34(-2.68%)
Dec 15, 2022 87.05 88.92 85.91 87.39 1,126,663 -1.50(-1.69%)
Dec 14, 2022 89.01 90.06 88.07 88.89 632,695 -0.22(-0.25%)
Dec 13, 2022 90.98 91.91 88.56 89.11 524,537 +1.41(+1.61%)
Dec 12, 2022 87.56 87.71 86.70 87.70 855,560 +0.85(+0.98%)
Dec 09, 2022 87.77 88.23 86.48 86.84 500,139 -1.18(-1.34%)
Dec 08, 2022 88.75 89.49 86.85 88.02 660,994 -0.13(-0.15%)
Dec 07, 2022 89.59 91.35 87.51 88.15 806,731 -1.30(-1.45%)
Dec 06, 2022 89.27 90.62 88.57 89.45 793,972 +0.08(+0.09%)
Dec 05, 2022 93.32 93.32 88.36 89.37 781,144 -5.29(-5.59%)
Dec 02, 2022 94.32 96.32 94.22 94.67 563,580 -1.17(-1.22%)
Dec 01, 2022 97.77 99.30 95.22 95.84 709,507 -0.74(-0.77%)
Nov 30, 2022 93.11 96.80 91.61 96.58 866,541 +3.87(+4.18%)
Nov 29, 2022 92.06 93.29 91.05 92.71 662,955 +0.23(+0.25%)
Nov 28, 2022 94.04 94.68 91.88 92.48 930,969 -3.14(-3.29%)
Nov 25, 2022 95.80 97.26 95.11 95.63 399,568 -0.21(-0.22%)
Nov 23, 2022 94.28 97.10 94.03 95.83 913,526 +2.03(+2.17%)
Nov 22, 2022 92.09 95.69 91.75 93.80 1,420,587 +2.22(+2.43%)
Nov 21, 2022 89.60 94.17 89.57 91.58 1,545,628 +1.61(+1.79%)
Nov 18, 2022 86.46 90.17 86.08 89.97 967,189 +5.47(+6.48%)
Nov 17, 2022 84.84 86.39 84.20 84.50 981,871 -1.55(-1.80%)
Nov 16, 2022 87.51 87.94 85.73 86.05 638,808 -2.20(-2.50%)
Nov 15, 2022 88.61 89.77 86.68 88.25 1,056,914 +2.46(+2.87%)
Nov 14, 2022 88.34 88.95 85.70 85.79 841,155 -3.54(-3.96%)
Nov 11, 2022 88.74 91.89 88.17 89.33 1,296,593 +0.39(+0.43%)
Nov 10, 2022 86.02 90.91 85.86 88.94 1,383,451 +7.79(+9.59%)
Nov 09, 2022 83.22 84.74 81.09 81.16 1,086,397 -3.25(-3.85%)
Nov 08, 2022 81.22 86.13 81.22 84.41 1,242,530 +3.31(+4.08%)
Nov 07, 2022 83.15 84.74 80.10 81.10 1,604,195 -1.42(-1.72%)
Nov 04, 2022 85.04 87.20 81.90 82.52 1,776,958 -1.85(-2.20%)
Nov 03, 2022 93.48 95.46 83.63 84.37 4,568,544 -28.15(-25.02%)
Nov 02, 2022 116.04 117.85 112.46 112.52 776,280 -3.69(-3.18%)
Nov 01, 2022 117.36 117.70 114.55 116.21 698,948 +1.28(+1.11%)
Oct 31, 2022 117.79 118.06 114.11 114.93 935,107 -2.86(-2.43%)
Oct 28, 2022 122.71 123.54 116.31 117.78 984,535 -5.42(-4.40%)
Oct 27, 2022 123.60 125.22 122.02 123.21 572,052 +0.90(+0.74%)
Oct 26, 2022 123.75 125.66 122.14 122.31 702,430 -1.65(-1.33%)
Oct 25, 2022 120.92 125.49 120.75 123.95 561,392 +3.37(+2.80%)
Oct 24, 2022 119.39 120.84 117.87 120.58 514,563 +1.65(+1.38%)
Oct 21, 2022 115.84 119.54 114.48 118.93 1,165,185 +3.11(+2.69%)
Oct 20, 2022 119.84 121.22 114.46 115.82 440,902 -4.32(-3.60%)
Oct 19, 2022 123.70 124.90 119.05 120.14 907,092 -5.34(-4.25%)
Oct 18, 2022 128.64 129.20 124.02 125.48 673,997 +0.89(+0.72%)
Oct 17, 2022 122.24 125.18 121.52 124.59 508,508 +5.82(+4.90%)
Oct 14, 2022 126.93 127.06 118.48 118.76 462,361 -6.70(-5.34%)
Oct 13, 2022 122.22 127.36 119.66 125.46 452,305 -0.18(-0.14%)
Oct 12, 2022 127.98 127.98 125.38 125.64 302,521 -2.12(-1.66%)
Oct 11, 2022 127.71 129.96 126.24 127.76 364,019 -0.58(-0.46%)
Oct 10, 2022 129.21 129.39 127.03 128.34 395,223 -0.39(-0.30%)
Oct 07, 2022 131.21 132.21 127.69 128.73 348,343 -4.32(-3.25%)
Oct 06, 2022 132.90 135.40 132.89 133.06 667,669 -0.73(-0.55%)
Oct 05, 2022 132.03 135.28 131.45 133.79 511,823 -0.35(-0.26%)
Oct 04, 2022 132.00 134.31 131.29 134.14 564,457 +5.93(+4.63%)
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.