Advanced Drainage Systems, Inc. (WMS)
NYSE: WMS · Real-Time Price · USD
155.79
-1.36 (-0.87%)
At close: Jan 22, 2026, 4:00 PM EST
155.79
0.00 (0.00%)
After-hours: Jan 22, 2026, 4:20 PM EST
Advanced Drainage Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 158.37 | 160.85 | 153.78 | 155.79 | 155.79 | -0.87% | 805,074 |
| Jan 21, 2026 | 156.56 | 159.85 | 155.31 | 157.15 | 157.15 | 1.34% | 595,845 |
| Jan 20, 2026 | 156.52 | 157.71 | 154.49 | 155.07 | 155.07 | -2.66% | 414,013 |
| Jan 16, 2026 | 159.04 | 160.31 | 158.23 | 159.30 | 159.30 | 0.01% | 1,324,414 |
| Jan 15, 2026 | 158.34 | 159.50 | 157.26 | 159.28 | 159.28 | 1.32% | 982,823 |
| Jan 14, 2026 | 156.61 | 158.21 | 155.05 | 157.20 | 157.20 | 0.03% | 579,217 |
| Jan 13, 2026 | 156.99 | 157.92 | 155.23 | 157.16 | 157.16 | 0.24% | 598,581 |
| Jan 12, 2026 | 157.86 | 158.71 | 155.92 | 156.78 | 156.78 | -1.27% | 620,648 |
| Jan 9, 2026 | 154.27 | 159.84 | 154.01 | 158.79 | 158.79 | 4.74% | 999,732 |
| Jan 8, 2026 | 146.70 | 152.83 | 146.70 | 151.61 | 151.61 | 2.28% | 503,051 |
| Jan 7, 2026 | 150.69 | 152.37 | 147.74 | 148.23 | 148.23 | -0.85% | 694,583 |
| Jan 6, 2026 | 150.45 | 152.21 | 148.05 | 149.50 | 149.50 | -1.50% | 892,499 |
| Jan 5, 2026 | 149.37 | 156.69 | 149.37 | 151.78 | 151.78 | 1.44% | 743,860 |
| Jan 2, 2026 | 145.04 | 150.55 | 144.20 | 149.63 | 149.63 | 3.31% | 490,397 |
| Dec 31, 2025 | 146.36 | 147.43 | 144.71 | 144.83 | 144.83 | -1.44% | 327,167 |
| Dec 30, 2025 | 148.12 | 149.09 | 146.84 | 146.95 | 146.95 | -1.18% | 281,553 |
| Dec 29, 2025 | 149.46 | 150.00 | 147.44 | 148.71 | 148.71 | -0.61% | 512,215 |
| Dec 26, 2025 | 149.18 | 150.87 | 148.45 | 149.63 | 149.63 | 0.18% | 293,815 |
| Dec 24, 2025 | 149.63 | 149.99 | 147.91 | 149.36 | 149.36 | 0.30% | 146,351 |
| Dec 23, 2025 | 149.17 | 149.34 | 147.03 | 148.92 | 148.92 | -0.23% | 309,471 |
| Dec 22, 2025 | 148.54 | 149.61 | 147.01 | 149.26 | 149.26 | 0.51% | 360,140 |
| Dec 19, 2025 | 146.64 | 148.60 | 144.82 | 148.51 | 148.51 | 1.13% | 1,025,006 |
| Dec 18, 2025 | 146.88 | 149.42 | 146.21 | 146.85 | 146.85 | 1.49% | 397,078 |
| Dec 17, 2025 | 146.57 | 148.06 | 142.86 | 144.70 | 144.70 | -1.85% | 478,896 |
| Dec 16, 2025 | 148.31 | 149.37 | 146.17 | 147.43 | 147.43 | -0.61% | 735,799 |
| Dec 15, 2025 | 150.30 | 150.30 | 146.68 | 148.33 | 148.33 | -0.90% | 335,318 |
| Dec 12, 2025 | 152.62 | 153.66 | 148.32 | 149.67 | 149.67 | -1.42% | 385,587 |
| Dec 11, 2025 | 150.00 | 152.62 | 149.89 | 151.83 | 151.83 | 1.49% | 399,552 |
| Dec 10, 2025 | 145.88 | 150.87 | 145.26 | 149.60 | 149.60 | 3.31% | 625,567 |
| Dec 9, 2025 | 147.60 | 150.03 | 144.67 | 144.80 | 144.80 | -2.46% | 487,808 |
| Dec 8, 2025 | 148.56 | 150.10 | 147.02 | 148.45 | 148.45 | -0.32% | 942,299 |
| Dec 5, 2025 | 148.94 | 149.97 | 147.26 | 148.92 | 148.92 | -0.75% | 574,074 |
| Dec 4, 2025 | 151.57 | 152.76 | 148.88 | 150.05 | 150.05 | -1.24% | 460,750 |
| Dec 3, 2025 | 151.56 | 153.61 | 150.91 | 151.93 | 151.93 | 0.10% | 528,042 |
| Dec 2, 2025 | 152.95 | 154.71 | 151.23 | 151.78 | 151.78 | -0.62% | 548,524 |
| Dec 1, 2025 | 150.74 | 154.26 | 149.16 | 152.72 | 152.72 | 0.22% | 296,626 |
| Nov 28, 2025 | 153.80 | 153.80 | 151.09 | 152.38 | 152.20 | -0.72% | 291,216 |
| Nov 26, 2025 | 150.99 | 155.39 | 150.29 | 153.49 | 153.31 | 1.06% | 498,082 |
| Nov 25, 2025 | 149.00 | 152.33 | 147.31 | 151.88 | 151.70 | 3.00% | 574,460 |
| Nov 24, 2025 | 145.52 | 148.98 | 145.13 | 147.46 | 147.29 | 0.48% | 755,745 |
| Nov 21, 2025 | 142.38 | 147.18 | 141.85 | 146.75 | 146.58 | 3.24% | 927,525 |
| Nov 20, 2025 | 144.94 | 146.11 | 141.00 | 142.14 | 141.97 | -0.84% | 898,375 |
| Nov 19, 2025 | 142.63 | 143.93 | 141.32 | 143.34 | 143.17 | 0.93% | 771,421 |
| Nov 18, 2025 | 139.42 | 143.40 | 137.53 | 142.02 | 141.85 | 0.80% | 939,255 |
| Nov 17, 2025 | 144.11 | 144.36 | 140.83 | 140.89 | 140.72 | -2.32% | 538,101 |
| Nov 14, 2025 | 145.88 | 148.15 | 143.81 | 144.24 | 144.07 | -2.80% | 799,991 |
| Nov 13, 2025 | 150.35 | 152.71 | 147.24 | 148.39 | 148.21 | -1.63% | 981,429 |
| Nov 12, 2025 | 148.00 | 151.03 | 147.03 | 150.85 | 150.67 | 2.03% | 702,424 |
| Nov 11, 2025 | 148.33 | 149.12 | 145.72 | 147.85 | 147.68 | 0.31% | 391,848 |
| Nov 10, 2025 | 150.71 | 150.71 | 145.85 | 147.40 | 147.23 | -0.42% | 746,978 |