Advanced Drainage Systems, Inc. (WMS)
NYSE: WMS · Real-Time Price · USD
136.28
+4.63 (3.52%)
Aug 12, 2025, 3:01 PM - Market open
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 132.17 | 136.01 | 131.76 | 135.68 | - | 3.06% | 192,185 |
| Aug 11, 2025 | 132.39 | 134.62 | 130.89 | 131.65 | 131.65 | 0.18% | 1,002,519 |
| Aug 8, 2025 | 133.95 | 135.76 | 131.38 | 131.41 | 131.41 | -1.58% | 1,002,469 |
| Aug 7, 2025 | 125.10 | 134.83 | 125.10 | 133.52 | 133.52 | 17.22% | 2,589,198 |
| Aug 6, 2025 | 117.25 | 117.54 | 113.65 | 113.91 | 113.91 | -2.72% | 896,920 |
| Aug 5, 2025 | 113.75 | 117.50 | 112.67 | 117.09 | 117.09 | 3.58% | 838,888 |
| Aug 4, 2025 | 114.00 | 114.50 | 112.86 | 113.04 | 113.04 | -0.63% | 531,079 |
| Aug 1, 2025 | 113.38 | 114.70 | 110.85 | 113.76 | 113.76 | -0.86% | 585,920 |
| Jul 31, 2025 | 115.50 | 117.32 | 114.53 | 114.75 | 114.75 | -2.12% | 803,305 |
| Jul 30, 2025 | 118.93 | 119.49 | 115.43 | 117.24 | 117.24 | -1.40% | 575,906 |
| Jul 29, 2025 | 119.99 | 120.65 | 117.57 | 118.91 | 118.91 | -0.28% | 711,203 |
| Jul 28, 2025 | 118.76 | 121.24 | 117.61 | 119.24 | 119.24 | 0.60% | 901,774 |
| Jul 25, 2025 | 118.25 | 118.85 | 117.11 | 118.53 | 118.53 | 1.32% | 476,188 |
| Jul 24, 2025 | 116.75 | 118.03 | 115.69 | 116.99 | 116.99 | -0.48% | 527,951 |
| Jul 23, 2025 | 116.61 | 118.00 | 116.17 | 117.55 | 117.55 | 2.50% | 463,855 |
| Jul 22, 2025 | 111.49 | 114.73 | 110.96 | 114.68 | 114.68 | 3.32% | 455,430 |
| Jul 21, 2025 | 113.32 | 114.12 | 110.80 | 110.99 | 110.99 | -0.68% | 365,871 |
| Jul 18, 2025 | 113.71 | 113.89 | 111.14 | 111.75 | 111.75 | -0.74% | 646,557 |
| 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 |