Skip to main content
logo
Advanced Drainage Systems, Inc. (WMS)
NYSE: WMS · Real-Time Price · USD
162.21
-6.12 (-3.64%)
Mar 3, 2026, 4:00 PM EST - Market closed

Advanced Drainage Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 2026162.42167.31160.95162.21162.21-3.64%717,488
Mar 2, 2026167.80169.58163.85168.33168.33-1.76%737,872
Feb 27, 2026169.75171.38167.65171.34171.16-0.50%569,019
Feb 26, 2026171.91172.87168.95172.20172.021.29%571,755
Feb 25, 2026171.53172.04167.81170.00169.82-0.48%902,279
Feb 24, 2026169.04171.79167.41170.82170.641.39%567,708
Feb 23, 2026170.43171.33166.24168.47168.29-1.25%438,030
Feb 20, 2026171.83176.49169.24170.61170.43-0.30%702,273
Feb 19, 2026168.53171.34167.58171.12170.940.69%509,917
Feb 18, 2026170.97172.99169.59169.95169.77-0.48%494,582
Feb 17, 2026169.68171.98167.40170.77170.59-0.12%603,774
Feb 13, 2026167.70171.66166.53170.98170.801.90%629,090
Feb 12, 2026173.40176.19167.63167.79167.61-3.15%650,069
Feb 11, 2026173.87179.32172.22173.24173.06-1.05%953,722
Feb 10, 2026174.51176.67173.15175.07174.891.38%887,445
Feb 9, 2026175.26177.19172.52172.69172.51-1.53%777,065
Feb 6, 2026171.83178.41171.37175.38175.203.15%1,160,551
Feb 5, 2026165.62173.75161.24170.03169.856.10%1,707,597
Feb 4, 2026157.86162.30156.64160.26160.092.48%1,405,183
Feb 3, 2026156.91161.19154.96156.38156.220.05%819,904
Feb 2, 2026152.49156.36151.41156.30156.142.80%832,842
Jan 30, 2026151.32153.10149.92152.04151.88-0.77%667,113
Jan 29, 2026153.48154.52150.65153.22153.060.82%388,716
Jan 28, 2026152.86153.85150.85151.98151.82-0.69%353,638
Jan 27, 2026153.45154.97152.01153.03152.87-0.29%380,550
Jan 26, 2026154.44154.94151.95153.47153.310.25%593,836
Jan 23, 2026154.39156.15152.43153.09152.93-1.73%496,266
Jan 22, 2026158.37160.85153.78155.79155.63-0.87%805,098
Jan 21, 2026156.56159.85155.31157.15156.981.34%595,846
Jan 20, 2026156.52157.71154.49155.07154.91-2.66%414,099
Jan 16, 2026159.04160.31158.23159.30159.130.01%1,324,989
Jan 15, 2026158.34159.50157.26159.28159.111.32%982,843
Jan 14, 2026156.61158.21155.05157.20157.030.03%579,217
Jan 13, 2026156.99157.92155.23157.16156.990.24%598,581
Jan 12, 2026157.86158.71155.92156.78156.62-1.27%620,648
Jan 9, 2026154.27159.84154.01158.79158.624.74%1,000,253
Jan 8, 2026146.70152.83146.70151.61151.452.28%503,051
Jan 7, 2026150.69152.37147.74148.23148.07-0.85%694,583
Jan 6, 2026150.45152.21148.05149.50149.34-1.50%892,499
Jan 5, 2026149.37156.69149.37151.78151.621.44%743,860
Jan 2, 2026145.04150.55144.20149.63149.473.31%490,397
Dec 31, 2025146.36147.43144.71144.83144.68-1.44%327,167
Dec 30, 2025148.12149.09146.84146.95146.80-1.18%281,553
Dec 29, 2025149.46150.00147.44148.71148.55-0.61%512,215
Dec 26, 2025149.18150.87148.45149.63149.470.18%293,815
Dec 24, 2025149.63149.99147.91149.36149.200.30%146,351
Dec 23, 2025149.17149.34147.03148.92148.76-0.23%309,471
Dec 22, 2025148.54149.61147.01149.26149.100.51%360,140
Dec 19, 2025146.64148.60144.82148.51148.351.13%1,025,006
Dec 18, 2025146.88149.42146.21146.85146.701.49%397,078