Skip to main content

Advanced Drainage Systems Inc (NY: WMS )

174.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 17.76 17.85 17.26 17.39 279,896 -0.41(-2.30%)
Oct 28, 2016 17.99 18.26 17.48 17.80 319,851 -0.14(-0.76%)
Oct 27, 2016 17.94 18.08 17.76 17.94 256,529 +0.00(+0.00%)
Oct 26, 2016 18.35 18.49 17.89 17.94 153,640 -0.55(-2.96%)
Oct 25, 2016 18.76 18.76 18.30 18.49 318,448 -0.23(-1.22%)
Oct 24, 2016 18.80 19.08 18.71 18.71 147,927 +0.05(+0.24%)
Oct 21, 2016 18.71 18.83 18.39 18.67 379,277 -0.27(-1.44%)
Oct 20, 2016 19.26 19.31 18.67 18.94 291,522 -0.32(-1.66%)
Oct 19, 2016 19.81 19.85 19.21 19.26 210,696 -0.59(-2.98%)
Oct 18, 2016 20.40 20.58 19.81 19.85 280,695 -0.32(-1.58%)
Oct 17, 2016 20.35 20.58 20.08 20.17 293,313 -0.09(-0.45%)
Oct 14, 2016 20.67 20.99 20.22 20.26 390,408 -0.23(-1.11%)
Oct 13, 2016 20.49 20.53 20.35 20.49 244,393 -0.05(-0.22%)
Oct 12, 2016 21.04 21.04 20.44 20.53 367,445 -0.41(-1.96%)
Oct 11, 2016 20.26 20.94 20.26 20.94 672,897 +0.41(+2.00%)
Oct 10, 2016 20.03 20.58 20.03 20.53 318,512 +0.36(+1.76%)
Oct 07, 2016 19.86 20.46 19.46 20.18 1,058,896 +0.53(+2.69%)
Oct 06, 2016 21.45 21.96 18.35 19.65 2,558,712 -1.82(-8.48%)
Oct 05, 2016 21.25 21.61 21.14 21.47 234,222 +0.25(+1.20%)
Oct 04, 2016 21.38 21.54 21.10 21.22 176,419 -0.15(-0.72%)
Oct 03, 2016 21.86 21.93 21.25 21.37 213,087 -0.54(-2.45%)
Sep 30, 2016 21.86 22.23 21.65 21.91 392,435 +0.08(+0.38%)
Sep 29, 2016 22.57 22.57 21.69 21.83 378,601 -0.71(-3.15%)
Sep 28, 2016 22.21 22.55 22.21 22.54 162,917 +0.31(+1.39%)
Sep 27, 2016 22.06 22.31 22.02 22.23 120,907 +0.05(+0.21%)
Sep 26, 2016 22.13 22.39 21.96 22.18 181,486 -0.14(-0.61%)
Sep 23, 2016 22.20 22.40 22.12 22.32 256,890 +0.02(+0.08%)
Sep 22, 2016 21.72 22.33 21.72 22.30 211,157 +0.70(+3.25%)
Sep 21, 2016 21.36 21.64 21.25 21.60 229,693 +0.35(+1.63%)
Sep 20, 2016 21.41 21.45 21.04 21.25 264,165 +0.02(+0.09%)
Sep 19, 2016 21.34 21.77 21.03 21.24 283,419 +0.04(+0.17%)
Sep 16, 2016 20.94 21.45 20.70 21.20 490,481 +0.20(+0.95%)
Sep 15, 2016 21.04 21.10 20.78 21.00 211,833 -0.06(-0.30%)
Sep 14, 2016 21.16 21.25 20.88 21.06 251,460 +0.01(+0.04%)
Sep 13, 2016 21.23 21.26 20.85 21.05 352,165 -0.44(-2.03%)
Sep 12, 2016 21.07 21.50 21.00 21.49 226,785 +0.41(+1.94%)
Sep 09, 2016 21.38 21.59 21.08 21.08 581,830 -0.52(-2.40%)
Sep 08, 2016 21.67 21.68 21.36 21.60 133,771 -0.09(-0.42%)
Sep 07, 2016 21.45 21.82 21.45 21.69 355,881 +0.18(+0.85%)
Sep 06, 2016 21.09 21.54 20.62 21.51 619,971 +0.47(+2.25%)
Sep 02, 2016 21.25 21.04 21.04 21.04 352,390 -0.13(-0.60%)
Sep 01, 2016 21.27 21.39 20.65 21.16 554,949 +0.10(+0.48%)
Aug 31, 2016 21.32 21.35 20.89 21.06 419,950 -0.35(-1.62%)
Aug 30, 2016 21.90 21.90 21.33 21.41 328,672 -0.36(-1.63%)
Aug 29, 2016 21.91 22.03 21.59 21.76 179,305 +0.08(+0.38%)
Aug 26, 2016 21.86 21.96 21.52 21.68 215,947 -0.02(-0.08%)
Aug 25, 2016 21.76 21.76 21.28 21.70 531,595 -0.05(-0.21%)
Aug 24, 2016 22.64 22.64 21.74 21.75 199,414 -0.87(-3.86%)
Aug 23, 2016 22.42 22.95 22.25 22.62 457,833 +0.27(+1.22%)
Aug 22, 2016 22.35 22.46 22.02 22.35 268,531 -0.10(-0.45%)
Aug 19, 2016 22.60 22.60 22.26 22.45 133,435 -0.17(-0.76%)
Aug 18, 2016 22.52 22.80 22.49 22.62 257,276 +0.06(+0.28%)
Aug 17, 2016 22.72 22.96 22.55 22.55 355,400 -0.22(-0.96%)
Aug 16, 2016 23.27 23.27 22.75 22.77 205,758 -0.54(-2.30%)
Aug 15, 2016 23.14 23.59 23.00 23.31 184,647 +0.32(+1.38%)
Aug 12, 2016 23.24 23.47 22.80 22.99 362,309 -0.25(-1.06%)
Aug 11, 2016 22.91 24.05 22.69 23.24 463,211 -1.04(-4.30%)
Aug 10, 2016 24.30 24.49 24.16 24.28 228,145 +0.02(+0.08%)
Aug 09, 2016 24.53 24.66 24.23 24.26 396,342 -0.20(-0.82%)
Aug 08, 2016 24.72 24.82 24.33 24.46 293,279 -0.19(-0.77%)
Aug 05, 2016 24.41 24.68 23.95 24.65 1,069,537 +0.45(+1.88%)
Aug 04, 2016 24.49 24.76 24.12 24.20 205,369 -0.21(-0.86%)
Aug 03, 2016 23.90 24.42 23.84 24.41 271,048 +0.44(+1.82%)
Aug 02, 2016 24.34 24.40 23.93 23.97 191,247 -0.32(-1.31%)
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.