Skip to main content
Advanced Drainage Systems, Inc. (WMS)
NYSE: WMS · Real-Time Price · USD
125.49
+1.53 (1.23%)
At close: Jan 17, 2025, 4:00 PM
125.93
+0.44 (0.35%)
Pre-market: Jan 21, 2025, 7:55 AM EST

Advanced Drainage Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025125.47127.02124.64125.49125.491.23%1,115,963
Jan 16, 2025122.00124.34121.72123.96123.961.32%728,216
Jan 15, 2025122.92124.30121.21122.34122.342.93%690,560
Jan 14, 2025116.06119.10115.15118.86118.863.37%670,333
Jan 13, 2025111.83115.22110.75114.98114.981.91%569,541
Jan 10, 2025113.12114.67112.01112.83112.83-1.90%415,782
Jan 8, 2025115.20118.07114.34115.02115.020.98%735,372
Jan 7, 2025115.14115.98113.59113.90113.90-0.98%400,208
Jan 6, 2025116.58119.07114.18115.03115.03-0.38%595,952
Jan 3, 2025114.53116.04113.53115.47115.471.00%353,869
Jan 2, 2025116.66118.80114.08114.33114.33-1.10%420,402
Dec 31, 2024115.17117.25114.90115.60115.600.67%517,092
Dec 30, 2024115.06115.89113.10114.83114.83-0.65%457,825
Dec 27, 2024116.49118.07114.67115.58115.58-1.18%400,986
Dec 26, 2024115.55117.27115.48116.96116.960.64%534,034
Dec 24, 2024115.21116.23115.05116.22116.220.59%197,051
Dec 23, 2024114.82115.59113.88115.54115.540.34%549,492
Dec 20, 2024114.58117.68114.04115.15115.150.45%2,072,809
Dec 19, 2024116.60119.19114.28114.63114.63-1.78%703,474
Dec 18, 2024122.62123.75116.59116.71116.71-4.18%602,067
Dec 17, 2024123.49123.99121.18121.80121.80-1.54%921,162
Dec 16, 2024126.00127.50123.53123.70123.70-2.35%615,730
Dec 13, 2024126.78127.88125.44126.68126.68-1.10%544,740
Dec 12, 2024129.37129.37127.17128.09128.09-1.31%521,476
Dec 11, 2024129.77130.52128.15129.79129.791.21%611,863
Dec 10, 2024129.45130.50127.64128.24128.24-1.73%696,987
Dec 9, 2024130.30131.70129.77130.50130.500.48%562,124
Dec 6, 2024131.88133.29128.95129.88129.880.89%720,920
Dec 5, 2024131.87132.78128.39128.74128.74-2.47%988,373
Dec 4, 2024135.32136.85130.29132.00132.00-2.42%828,918
Dec 3, 2024135.24136.44133.80135.28135.280.96%742,226
Dec 2, 2024134.61135.46133.02134.00134.00-0.95%477,359
Nov 29, 2024133.99136.50133.99135.29135.131.55%447,558
Nov 27, 2024131.65133.70130.35133.23133.071.20%654,324
Nov 26, 2024132.78132.99131.01131.65131.49-2.02%394,051
Nov 25, 2024133.27137.78132.31134.37134.211.91%801,577
Nov 22, 2024129.50132.29129.50131.85131.692.68%445,484
Nov 21, 2024128.21131.36127.63128.41128.260.02%862,759
Nov 20, 2024129.27130.77127.78128.39128.24-0.53%435,240
Nov 19, 2024132.12132.94128.71129.07128.92-3.12%663,767
Nov 18, 2024130.31133.94129.36133.23133.071.38%663,011
Nov 15, 2024129.67132.12128.16131.42131.260.89%792,002
Nov 14, 2024133.41134.16129.67130.26130.11-2.09%531,114
Nov 13, 2024129.56134.07129.56133.04132.881.58%1,006,940
Nov 12, 2024134.73135.80129.16130.97130.81-3.58%1,109,394
Nov 11, 2024136.45137.66132.83135.83135.67-0.24%1,376,273
Nov 8, 2024150.99151.92134.03136.16136.00-14.36%2,277,675
Nov 7, 2024163.39163.92158.50159.00158.81-2.76%767,476
Nov 6, 2024156.24166.03155.92163.52163.335.33%642,984
Nov 5, 2024150.78155.36150.35155.25155.072.01%240,224
Nov 4, 2024150.40155.11149.80152.19152.011.70%292,539
Nov 1, 2024151.47152.80149.57149.64149.46-0.16%283,737
Oct 31, 2024151.30153.52149.87149.88149.70-1.87%294,668
Oct 30, 2024151.63156.26150.59152.74152.560.73%324,196
Oct 29, 2024149.10151.82147.22151.63151.450.72%421,186
Oct 28, 2024151.79154.29150.18150.55150.370.32%228,814
Oct 25, 2024151.29153.37148.84150.07149.89-0.60%234,018
Oct 24, 2024149.38151.71148.90150.98150.801.14%301,161
Oct 23, 2024152.00153.10147.87149.28149.10-2.03%226,685
Oct 22, 2024153.41153.99151.50152.37152.19-1.49%274,919
Oct 21, 2024157.31157.69153.89154.68154.50-1.67%297,643
Oct 18, 2024157.66158.00156.16157.31157.120.33%417,589
Oct 17, 2024157.03157.49155.83156.79156.600.30%269,540
Oct 16, 2024156.29159.77155.17156.32156.130.96%412,933
Oct 15, 2024154.89157.54154.18154.83154.65-0.34%346,631
Oct 14, 2024154.05155.78152.57155.36155.181.54%276,322
Oct 11, 2024150.55154.37150.55153.01152.831.37%364,848
Oct 10, 2024151.35154.06149.32150.94150.76-1.76%409,854
Oct 9, 2024154.64155.68152.41153.65153.47-0.01%370,778
Oct 8, 2024155.29155.54152.88153.67153.49-0.46%418,009
Oct 7, 2024153.97155.30152.00154.38154.20-0.71%445,243
Oct 4, 2024156.90157.03153.20155.48155.300.41%552,391
Oct 3, 2024155.38156.28153.31154.85154.67-0.79%290,957
Oct 2, 2024154.79156.65152.78156.08155.890.05%243,714
Oct 1, 2024157.52157.81154.54156.00155.81-0.74%467,571
Sep 30, 2024159.18159.36156.00157.16156.97-1.95%572,284
Sep 27, 2024158.45161.45158.29160.29160.102.19%723,185
Sep 26, 2024154.66157.10152.87156.85156.663.12%595,927
Sep 25, 2024153.61154.76151.77152.11151.93-0.73%391,769
Sep 24, 2024153.58154.22152.23153.23153.05-0.38%230,789
Sep 23, 2024153.97155.62151.46153.82153.640.90%287,447
Sep 20, 2024154.65155.54152.13152.45152.27-2.02%1,493,348
Sep 19, 2024154.00156.38152.12155.60155.414.28%463,094
Sep 18, 2024150.86154.25148.74149.22149.04-0.40%586,295
Sep 17, 2024150.10151.76147.68149.82149.640.94%766,800
Sep 16, 2024148.16149.39146.79148.42148.240.57%378,601
Sep 13, 2024146.65148.78144.65147.58147.402.18%484,140
Sep 12, 2024143.06144.69141.52144.43144.260.96%369,030
Sep 11, 2024140.70143.39138.30143.06142.891.35%450,537
Sep 10, 2024141.51141.98139.56141.15140.980.69%283,237
Sep 9, 2024140.73142.53139.97140.18140.010.07%501,164
Sep 6, 2024141.06143.44138.66140.08139.91-0.43%332,248
Sep 5, 2024143.00144.87140.16140.68140.51-1.81%388,194
Sep 4, 2024146.00146.00142.71143.27143.10-3.74%614,303
Sep 3, 2024156.43156.99147.97148.83148.65-5.06%419,071
Aug 30, 2024157.41158.58153.85156.76156.570.42%367,335
Aug 29, 2024157.38158.28155.30156.11155.77-0.20%300,086
Aug 28, 2024157.84158.63155.42156.43156.08-1.51%440,557
Aug 27, 2024161.47163.51156.85158.83158.48-2.99%587,797
Aug 26, 2024164.49165.29163.07163.73163.370.31%546,680