Advanced Drainage Systems, Inc. (WMS)
NYSE: WMS · Real-Time Price · USD
111.75
-0.83 (-0.74%)
Jul 18, 2025, 4:00 PM - Market closed
Advanced Drainage Systems Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 113.71 | 113.89 | 111.14 | 111.75 | 111.75 | -0.74% | 602,478 |
Jul 17, 2025 | 111.05 | 113.37 | 110.57 | 112.58 | 112.58 | 1.52% | 649,019 |
Jul 16, 2025 | 114.08 | 114.21 | 109.63 | 110.89 | 110.89 | -2.23% | 838,547 |
Jul 15, 2025 | 117.55 | 118.25 | 113.06 | 113.42 | 113.42 | -2.66% | 628,407 |
Jul 14, 2025 | 119.32 | 120.32 | 116.51 | 116.52 | 116.52 | -3.09% | 444,560 |
Jul 11, 2025 | 120.49 | 121.20 | 119.14 | 120.23 | 120.23 | -1.60% | 460,011 |
Jul 10, 2025 | 119.58 | 124.48 | 119.36 | 122.19 | 122.19 | 2.26% | 735,732 |
Jul 9, 2025 | 120.10 | 120.53 | 118.12 | 119.49 | 119.49 | 0.40% | 634,336 |
Jul 8, 2025 | 116.42 | 120.00 | 115.73 | 119.01 | 119.01 | 2.89% | 695,985 |
Jul 7, 2025 | 118.27 | 118.85 | 114.84 | 115.67 | 115.67 | -2.63% | 607,150 |
Jul 3, 2025 | 119.21 | 119.86 | 117.60 | 118.80 | 118.80 | 0.02% | 455,066 |
Jul 2, 2025 | 119.38 | 119.73 | 117.29 | 118.78 | 118.78 | -0.70% | 1,093,508 |
Jul 1, 2025 | 113.88 | 123.29 | 113.88 | 119.62 | 119.62 | 4.14% | 1,055,925 |
Jun 30, 2025 | 116.00 | 116.42 | 113.50 | 114.86 | 114.86 | -0.96% | 621,714 |
Jun 27, 2025 | 116.51 | 117.60 | 114.72 | 115.97 | 115.97 | 0.13% | 1,510,979 |
Jun 26, 2025 | 116.87 | 117.90 | 115.13 | 115.82 | 115.82 | -0.22% | 740,410 |
Jun 25, 2025 | 118.25 | 118.73 | 115.90 | 116.08 | 116.08 | -1.65% | 669,440 |
Jun 24, 2025 | 118.01 | 119.11 | 117.21 | 118.03 | 118.03 | 0.95% | 616,369 |
Jun 23, 2025 | 113.29 | 117.56 | 112.63 | 116.92 | 116.92 | 2.27% | 764,551 |
Jun 20, 2025 | 113.82 | 114.64 | 111.41 | 114.33 | 114.33 | 1.18% | 1,822,509 |
Jun 18, 2025 | 113.08 | 116.24 | 112.45 | 113.00 | 113.00 | -0.51% | 773,267 |
Jun 17, 2025 | 114.30 | 116.43 | 113.47 | 113.58 | 113.58 | -2.01% | 782,143 |
Jun 16, 2025 | 114.29 | 116.41 | 111.98 | 115.91 | 115.91 | 2.58% | 1,271,317 |
Jun 13, 2025 | 114.08 | 115.75 | 111.52 | 113.00 | 113.00 | -2.24% | 908,678 |
Jun 12, 2025 | 115.48 | 116.39 | 114.34 | 115.59 | 115.59 | -1.29% | 658,339 |
Jun 11, 2025 | 119.05 | 119.55 | 116.34 | 117.10 | 117.10 | -0.96% | 768,445 |
Jun 10, 2025 | 117.50 | 119.40 | 115.87 | 118.23 | 118.23 | 1.27% | 641,227 |
Jun 9, 2025 | 116.39 | 117.66 | 115.33 | 116.75 | 116.75 | 1.64% | 567,914 |
Jun 6, 2025 | 116.77 | 117.00 | 114.67 | 114.87 | 114.87 | -0.06% | 660,577 |
Jun 5, 2025 | 113.77 | 115.80 | 111.97 | 114.94 | 114.94 | 1.58% | 844,911 |
Jun 4, 2025 | 111.36 | 114.13 | 110.83 | 113.15 | 113.15 | 2.18% | 606,692 |
Jun 3, 2025 | 107.98 | 111.01 | 106.96 | 110.74 | 110.74 | 3.28% | 595,840 |
Jun 2, 2025 | 109.51 | 110.01 | 105.14 | 107.22 | 107.22 | -2.49% | 678,385 |
May 30, 2025 | 110.56 | 111.46 | 107.96 | 109.96 | 109.96 | -1.45% | 814,627 |
May 29, 2025 | 109.95 | 111.82 | 108.35 | 111.58 | 111.40 | 3.12% | 707,556 |
May 28, 2025 | 111.14 | 111.14 | 108.02 | 108.20 | 108.02 | -3.09% | 455,723 |
May 27, 2025 | 111.78 | 111.78 | 108.90 | 111.65 | 111.47 | 1.51% | 839,916 |
May 23, 2025 | 108.37 | 111.07 | 108.37 | 109.99 | 109.81 | -0.91% | 493,986 |
May 22, 2025 | 110.63 | 111.83 | 108.75 | 111.00 | 110.82 | -0.04% | 858,956 |
May 21, 2025 | 116.45 | 116.91 | 110.76 | 111.04 | 110.86 | -6.21% | 736,478 |
May 20, 2025 | 118.71 | 119.16 | 117.49 | 118.39 | 118.20 | -0.76% | 747,633 |
May 19, 2025 | 119.27 | 120.29 | 118.41 | 119.30 | 119.11 | -2.10% | 626,124 |
May 16, 2025 | 117.85 | 121.97 | 115.15 | 121.86 | 121.66 | 3.68% | 907,618 |
May 15, 2025 | 106.77 | 118.58 | 104.69 | 117.54 | 117.35 | -3.40% | 2,237,128 |
May 14, 2025 | 123.79 | 125.10 | 120.95 | 121.68 | 121.48 | -1.51% | 1,244,727 |
May 13, 2025 | 123.27 | 125.51 | 122.82 | 123.55 | 123.35 | 0.88% | 878,832 |
May 12, 2025 | 120.00 | 123.64 | 119.43 | 122.47 | 122.27 | 6.27% | 875,017 |
May 9, 2025 | 116.68 | 116.68 | 114.80 | 115.24 | 115.05 | -0.65% | 444,885 |
May 8, 2025 | 112.64 | 116.35 | 111.81 | 115.99 | 115.80 | 4.30% | 1,019,179 |
May 7, 2025 | 113.12 | 113.15 | 108.65 | 111.21 | 111.03 | -1.44% | 932,304 |