Advanced Drainage Systems, Inc. (WMS)
NYSE: WMS · Real-Time Price · USD
108.21
-2.98 (-2.68%)
At close: Mar 28, 2025, 4:00 PM
109.01
+0.80 (0.74%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Advanced Drainage Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 111.30 | 112.06 | 107.85 | 108.47 | - | -2.45% | 314,099 |
| Mar 27, 2025 | 112.07 | 112.15 | 109.65 | 111.19 | 111.19 | -0.88% | 436,592 |
| Mar 26, 2025 | 110.82 | 113.69 | 110.60 | 112.18 | 112.18 | 0.84% | 497,451 |
| Mar 25, 2025 | 110.73 | 112.27 | 109.74 | 111.25 | 111.25 | 0.14% | 381,233 |
| Mar 24, 2025 | 110.20 | 112.07 | 109.19 | 111.09 | 111.09 | 2.65% | 587,317 |
| Mar 21, 2025 | 107.60 | 109.31 | 106.17 | 108.22 | 108.22 | -1.31% | 1,844,652 |
| Mar 20, 2025 | 110.45 | 111.91 | 109.51 | 109.66 | 109.66 | -2.00% | 511,674 |
| Mar 19, 2025 | 109.45 | 112.95 | 109.45 | 111.90 | 111.90 | 1.83% | 554,769 |
| Mar 18, 2025 | 109.46 | 110.34 | 107.98 | 109.89 | 109.89 | -0.05% | 472,500 |
| Mar 17, 2025 | 108.76 | 110.86 | 107.91 | 109.94 | 109.94 | 0.97% | 405,682 |
| Mar 14, 2025 | 107.20 | 109.28 | 106.28 | 108.88 | 108.88 | 3.41% | 641,287 |
| Mar 13, 2025 | 109.21 | 109.82 | 105.07 | 105.29 | 105.29 | -4.01% | 611,741 |
| Mar 12, 2025 | 110.61 | 112.55 | 106.81 | 109.69 | 109.69 | -0.12% | 739,768 |
| Mar 11, 2025 | 113.53 | 114.21 | 108.55 | 109.82 | 109.82 | -3.37% | 1,050,593 |
| Mar 10, 2025 | 113.55 | 118.22 | 111.88 | 113.65 | 113.65 | -1.06% | 1,081,642 |
| Mar 7, 2025 | 113.13 | 115.35 | 111.22 | 114.87 | 114.87 | 1.28% | 633,934 |
| Mar 6, 2025 | 110.46 | 114.06 | 109.22 | 113.42 | 113.42 | 1.82% | 708,473 |
| Mar 5, 2025 | 108.45 | 111.52 | 107.93 | 111.39 | 111.39 | 3.79% | 540,718 |
| Mar 4, 2025 | 105.84 | 109.30 | 101.90 | 107.32 | 107.32 | -0.45% | 1,024,632 |
| Mar 3, 2025 | 112.84 | 114.02 | 107.13 | 107.80 | 107.80 | -3.22% | 627,640 |
| Feb 28, 2025 | 111.92 | 113.00 | 110.06 | 111.39 | 111.39 | -0.31% | 567,793 |
| Feb 27, 2025 | 112.88 | 113.79 | 111.32 | 111.74 | 111.58 | -1.88% | 391,504 |
| Feb 26, 2025 | 117.04 | 117.04 | 113.58 | 113.88 | 113.72 | -1.84% | 405,568 |
| Feb 25, 2025 | 114.54 | 116.85 | 114.13 | 116.01 | 115.84 | 1.70% | 414,953 |
| Feb 24, 2025 | 114.28 | 115.30 | 112.70 | 114.07 | 113.91 | -0.29% | 523,048 |
| Feb 21, 2025 | 118.60 | 118.60 | 114.11 | 114.40 | 114.24 | -2.65% | 541,356 |
| Feb 20, 2025 | 121.19 | 121.19 | 117.44 | 117.51 | 117.34 | -2.92% | 868,239 |
| Feb 19, 2025 | 125.00 | 125.00 | 120.81 | 121.05 | 120.88 | -4.62% | 718,696 |
| Feb 18, 2025 | 127.34 | 128.71 | 125.89 | 126.92 | 126.74 | -0.01% | 598,865 |
| Feb 14, 2025 | 126.93 | 127.75 | 125.06 | 126.93 | 126.75 | 0.67% | 494,042 |
| Feb 13, 2025 | 125.30 | 126.27 | 124.14 | 126.08 | 125.90 | 1.07% | 373,194 |
| Feb 12, 2025 | 123.69 | 125.20 | 122.20 | 124.75 | 124.57 | -1.76% | 559,208 |
| Feb 11, 2025 | 124.65 | 130.29 | 123.30 | 126.99 | 126.81 | 1.49% | 867,153 |
| Feb 10, 2025 | 121.50 | 125.99 | 120.68 | 125.13 | 124.95 | 3.90% | 1,089,987 |
| Feb 7, 2025 | 118.58 | 122.43 | 117.80 | 120.43 | 120.26 | 2.34% | 890,163 |
| Feb 6, 2025 | 122.12 | 122.12 | 112.21 | 117.68 | 117.51 | 1.44% | 1,258,090 |
| Feb 5, 2025 | 118.64 | 119.18 | 114.18 | 116.01 | 115.84 | -1.32% | 1,297,170 |
| Feb 4, 2025 | 120.12 | 122.13 | 117.35 | 117.56 | 117.39 | -1.26% | 850,175 |
| Feb 3, 2025 | 118.51 | 120.54 | 115.02 | 119.06 | 118.89 | -1.53% | 715,557 |
| Jan 31, 2025 | 123.81 | 123.81 | 120.47 | 120.91 | 120.74 | -2.87% | 547,312 |
| Jan 30, 2025 | 124.20 | 125.50 | 121.01 | 124.48 | 124.30 | 0.83% | 363,416 |
| Jan 29, 2025 | 126.70 | 127.62 | 123.36 | 123.45 | 123.27 | -1.06% | 500,765 |
| Jan 28, 2025 | 124.89 | 125.98 | 123.07 | 124.77 | 124.59 | -0.16% | 396,203 |
| Jan 27, 2025 | 124.76 | 125.66 | 124.01 | 124.97 | 124.79 | -0.09% | 349,854 |
| Jan 24, 2025 | 126.78 | 126.78 | 124.13 | 125.08 | 124.90 | -1.12% | 432,189 |
| Jan 23, 2025 | 125.11 | 127.52 | 124.17 | 126.50 | 126.32 | 1.25% | 543,816 |
| Jan 22, 2025 | 124.43 | 125.84 | 123.07 | 124.94 | 124.76 | -0.25% | 378,655 |
| Jan 21, 2025 | 126.86 | 128.86 | 124.08 | 125.25 | 125.07 | -0.19% | 689,892 |
| Jan 17, 2025 | 125.47 | 127.02 | 124.64 | 125.49 | 125.31 | 1.23% | 1,115,963 |
| Jan 16, 2025 | 122.00 | 124.34 | 121.72 | 123.96 | 123.78 | 1.32% | 728,216 |