Advanced Drainage Systems, Inc. (WMS)
NYSE: WMS · Real-Time Price · USD
149.38
+1.53 (1.03%)
Nov 12, 2025, 1:02 PM EST - Market open
Advanced Drainage Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 148.33 | 149.12 | 145.72 | 147.85 | 147.85 | 0.31% | 391,848 |
| Nov 10, 2025 | 150.71 | 150.71 | 145.85 | 147.40 | 147.40 | -0.42% | 746,978 |
| Nov 7, 2025 | 145.98 | 149.22 | 145.65 | 148.02 | 148.02 | 0.98% | 713,017 |
| Nov 6, 2025 | 145.83 | 153.25 | 141.94 | 146.58 | 146.58 | 8.80% | 2,024,102 |
| Nov 5, 2025 | 134.48 | 136.60 | 133.76 | 134.73 | 134.73 | -0.75% | 1,247,204 |
| Nov 4, 2025 | 135.75 | 136.50 | 135.24 | 135.75 | 135.75 | -1.49% | 805,411 |
| Nov 3, 2025 | 138.59 | 139.48 | 135.24 | 137.80 | 137.80 | -1.61% | 631,318 |
| Oct 31, 2025 | 138.65 | 140.61 | 138.17 | 140.05 | 140.05 | 0.69% | 411,707 |
| Oct 30, 2025 | 139.35 | 142.06 | 138.25 | 139.09 | 139.09 | -0.47% | 744,247 |
| Oct 29, 2025 | 141.44 | 142.91 | 137.83 | 139.74 | 139.74 | -0.91% | 592,976 |
| Oct 28, 2025 | 141.57 | 142.39 | 139.66 | 141.03 | 141.03 | -1.25% | 1,052,553 |
| Oct 27, 2025 | 143.78 | 145.48 | 142.65 | 142.81 | 142.81 | -0.45% | 594,690 |
| Oct 24, 2025 | 143.89 | 144.90 | 142.98 | 143.45 | 143.45 | 1.00% | 390,404 |
| Oct 23, 2025 | 139.92 | 142.15 | 139.54 | 142.03 | 142.03 | 1.78% | 494,767 |
| Oct 22, 2025 | 143.10 | 144.23 | 139.22 | 139.55 | 139.55 | -3.16% | 706,257 |
| Oct 21, 2025 | 141.33 | 144.47 | 140.96 | 144.10 | 144.10 | 1.02% | 613,982 |
| Oct 20, 2025 | 141.60 | 143.23 | 140.62 | 142.65 | 142.65 | 1.23% | 539,277 |
| Oct 17, 2025 | 139.75 | 141.15 | 138.40 | 140.91 | 140.91 | 0.27% | 685,552 |
| Oct 16, 2025 | 142.28 | 142.28 | 139.40 | 140.53 | 140.53 | -0.45% | 397,994 |
| Oct 15, 2025 | 141.66 | 143.55 | 139.72 | 141.16 | 141.16 | -0.19% | 597,860 |
| Oct 14, 2025 | 132.93 | 141.99 | 132.93 | 141.43 | 141.43 | 4.48% | 593,066 |
| Oct 13, 2025 | 136.48 | 137.25 | 135.22 | 135.36 | 135.36 | 0.98% | 404,862 |
| Oct 10, 2025 | 138.08 | 139.12 | 133.65 | 134.05 | 134.05 | -2.71% | 680,253 |
| Oct 9, 2025 | 140.48 | 140.87 | 137.33 | 137.78 | 137.78 | -2.15% | 659,334 |
| Oct 8, 2025 | 138.82 | 142.14 | 137.80 | 140.81 | 140.81 | 1.77% | 661,240 |
| Oct 7, 2025 | 141.97 | 141.97 | 138.11 | 138.36 | 138.36 | -2.22% | 507,031 |
| Oct 6, 2025 | 143.01 | 143.01 | 140.84 | 141.50 | 141.50 | -0.32% | 529,463 |
| Oct 3, 2025 | 143.39 | 143.78 | 140.78 | 141.95 | 141.95 | -0.42% | 647,410 |
| Oct 2, 2025 | 140.32 | 142.72 | 139.69 | 142.55 | 142.55 | 1.29% | 744,536 |
| Oct 1, 2025 | 139.35 | 141.25 | 137.85 | 140.74 | 140.74 | 1.47% | 650,387 |
| Sep 30, 2025 | 137.27 | 138.93 | 136.15 | 138.70 | 138.70 | 0.51% | 592,382 |
| Sep 29, 2025 | 138.84 | 138.84 | 135.47 | 138.00 | 138.00 | 0.44% | 452,703 |
| Sep 26, 2025 | 136.52 | 137.96 | 135.28 | 137.39 | 137.39 | 1.17% | 527,672 |
| Sep 25, 2025 | 135.90 | 137.80 | 135.22 | 135.80 | 135.80 | -1.77% | 814,016 |
| Sep 24, 2025 | 144.15 | 145.22 | 138.18 | 138.25 | 138.25 | -4.21% | 730,402 |
| Sep 23, 2025 | 146.73 | 148.36 | 143.29 | 144.33 | 144.33 | 0.44% | 842,081 |
| Sep 22, 2025 | 142.49 | 144.35 | 140.07 | 143.70 | 143.70 | 0.37% | 505,530 |
| Sep 19, 2025 | 144.76 | 144.93 | 142.34 | 143.17 | 143.17 | -1.03% | 1,058,857 |
| Sep 18, 2025 | 141.86 | 145.28 | 139.78 | 144.66 | 144.66 | 2.88% | 1,217,580 |
| Sep 17, 2025 | 145.26 | 146.94 | 140.00 | 140.61 | 140.61 | -2.75% | 838,084 |
| Sep 16, 2025 | 144.19 | 145.20 | 143.05 | 144.59 | 144.59 | 1.27% | 686,848 |
| Sep 15, 2025 | 142.03 | 143.14 | 140.55 | 142.78 | 142.78 | 0.91% | 506,106 |
| Sep 12, 2025 | 146.10 | 146.96 | 140.37 | 141.49 | 141.49 | -3.60% | 792,479 |
| Sep 11, 2025 | 142.51 | 147.16 | 141.37 | 146.78 | 146.78 | 4.10% | 895,947 |
| Sep 10, 2025 | 139.14 | 142.50 | 137.74 | 141.00 | 141.00 | 2.03% | 1,245,929 |
| Sep 9, 2025 | 144.60 | 144.85 | 132.03 | 138.20 | 138.20 | -6.94% | 1,948,810 |
| Sep 8, 2025 | 148.18 | 148.92 | 146.25 | 148.50 | 148.50 | 0.06% | 568,912 |
| Sep 5, 2025 | 145.50 | 148.83 | 144.83 | 148.41 | 148.41 | 3.02% | 707,695 |
| Sep 4, 2025 | 142.44 | 144.37 | 141.87 | 144.06 | 144.06 | 1.48% | 728,605 |
| Sep 3, 2025 | 140.66 | 142.02 | 140.36 | 141.96 | 141.96 | 0.35% | 697,975 |