Advanced Drainage Systems, Inc. (WMS)
NYSE: WMS · Real-Time Price · USD
150.07
-0.91 (-0.60%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Advanced Drainage Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 149.38 | 151.71 | 148.90 | 150.98 | 150.98 | 1.14% | 272,938 |
| Oct 23, 2024 | 152.00 | 153.10 | 147.87 | 149.28 | 149.28 | -2.03% | 226,685 |
| Oct 22, 2024 | 153.41 | 153.99 | 151.50 | 152.37 | 152.37 | -1.49% | 274,919 |
| Oct 21, 2024 | 157.31 | 157.69 | 153.89 | 154.68 | 154.68 | -1.67% | 297,643 |
| Oct 18, 2024 | 157.66 | 158.00 | 156.16 | 157.31 | 157.31 | 0.33% | 417,589 |
| Oct 17, 2024 | 157.03 | 157.49 | 155.83 | 156.79 | 156.79 | 0.30% | 269,540 |
| Oct 16, 2024 | 156.29 | 159.77 | 155.17 | 156.32 | 156.32 | 0.96% | 412,933 |
| Oct 15, 2024 | 154.89 | 157.54 | 154.18 | 154.83 | 154.83 | -0.34% | 346,631 |
| Oct 14, 2024 | 154.05 | 155.78 | 152.57 | 155.36 | 155.36 | 1.54% | 276,322 |
| Oct 11, 2024 | 150.55 | 154.37 | 150.55 | 153.01 | 153.01 | 1.37% | 364,848 |
| Oct 10, 2024 | 151.35 | 154.06 | 149.32 | 150.94 | 150.94 | -1.76% | 409,854 |
| Oct 9, 2024 | 154.64 | 155.68 | 152.41 | 153.65 | 153.65 | -0.01% | 370,778 |
| Oct 8, 2024 | 155.29 | 155.54 | 152.88 | 153.67 | 153.67 | -0.46% | 418,009 |
| Oct 7, 2024 | 153.97 | 155.30 | 152.00 | 154.38 | 154.38 | -0.71% | 445,243 |
| Oct 4, 2024 | 156.90 | 157.03 | 153.20 | 155.48 | 155.48 | 0.41% | 552,391 |
| Oct 3, 2024 | 155.38 | 156.28 | 153.31 | 154.85 | 154.85 | -0.79% | 290,957 |
| Oct 2, 2024 | 154.79 | 156.65 | 152.78 | 156.08 | 156.08 | 0.05% | 243,714 |
| Oct 1, 2024 | 157.52 | 157.81 | 154.54 | 156.00 | 156.00 | -0.74% | 467,571 |
| Sep 30, 2024 | 159.18 | 159.36 | 156.00 | 157.16 | 157.16 | -1.95% | 572,284 |
| Sep 27, 2024 | 158.45 | 161.45 | 158.29 | 160.29 | 160.29 | 2.19% | 723,185 |
| Sep 26, 2024 | 154.66 | 157.10 | 152.87 | 156.85 | 156.85 | 3.12% | 595,927 |
| Sep 25, 2024 | 153.61 | 154.76 | 151.77 | 152.11 | 152.11 | -0.73% | 391,769 |
| Sep 24, 2024 | 153.58 | 154.22 | 152.23 | 153.23 | 153.23 | -0.38% | 230,789 |
| Sep 23, 2024 | 153.97 | 155.62 | 151.46 | 153.82 | 153.82 | 0.90% | 287,447 |
| Sep 20, 2024 | 154.65 | 155.54 | 152.13 | 152.45 | 152.45 | -2.02% | 1,493,348 |
| Sep 19, 2024 | 154.00 | 156.38 | 152.12 | 155.60 | 155.60 | 4.28% | 463,094 |
| Sep 18, 2024 | 150.86 | 154.25 | 148.74 | 149.22 | 149.22 | -0.40% | 586,295 |
| Sep 17, 2024 | 150.10 | 151.76 | 147.68 | 149.82 | 149.82 | 0.94% | 766,800 |
| Sep 16, 2024 | 148.16 | 149.39 | 146.79 | 148.42 | 148.42 | 0.57% | 378,601 |
| Sep 13, 2024 | 146.65 | 148.78 | 144.65 | 147.58 | 147.58 | 2.18% | 484,140 |
| Sep 12, 2024 | 143.06 | 144.69 | 141.52 | 144.43 | 144.43 | 0.96% | 369,030 |
| Sep 11, 2024 | 140.70 | 143.39 | 138.30 | 143.06 | 143.06 | 1.35% | 450,537 |
| Sep 10, 2024 | 141.51 | 141.98 | 139.56 | 141.15 | 141.15 | 0.69% | 283,237 |
| Sep 9, 2024 | 140.73 | 142.53 | 139.97 | 140.18 | 140.18 | 0.07% | 501,164 |
| Sep 6, 2024 | 141.06 | 143.44 | 138.66 | 140.08 | 140.08 | -0.43% | 332,248 |
| Sep 5, 2024 | 143.00 | 144.87 | 140.16 | 140.68 | 140.68 | -1.81% | 388,194 |
| Sep 4, 2024 | 146.00 | 146.00 | 142.71 | 143.27 | 143.27 | -3.74% | 614,303 |
| Sep 3, 2024 | 156.43 | 156.99 | 147.97 | 148.83 | 148.83 | -5.06% | 419,071 |
| Aug 30, 2024 | 157.41 | 158.58 | 153.85 | 156.76 | 156.76 | 0.42% | 367,335 |
| Aug 29, 2024 | 157.38 | 158.28 | 155.30 | 156.11 | 155.95 | -0.20% | 300,086 |
| Aug 28, 2024 | 157.84 | 158.63 | 155.42 | 156.43 | 156.27 | -1.51% | 440,557 |
| Aug 27, 2024 | 161.47 | 163.51 | 156.85 | 158.83 | 158.67 | -2.99% | 587,797 |
| Aug 26, 2024 | 164.49 | 165.29 | 163.07 | 163.73 | 163.56 | 0.31% | 546,680 |
| Aug 23, 2024 | 158.50 | 164.27 | 157.38 | 163.22 | 163.05 | 3.98% | 454,482 |
| Aug 22, 2024 | 157.01 | 159.32 | 154.59 | 156.98 | 156.82 | -0.02% | 591,356 |
| Aug 21, 2024 | 152.30 | 157.48 | 151.61 | 157.01 | 156.85 | 4.32% | 469,316 |
| Aug 20, 2024 | 151.79 | 154.30 | 149.81 | 150.51 | 150.36 | -0.88% | 653,105 |
| Aug 19, 2024 | 148.56 | 152.00 | 148.30 | 151.84 | 151.69 | 2.49% | 507,429 |
| Aug 16, 2024 | 148.53 | 150.74 | 146.68 | 148.15 | 148.00 | -0.61% | 358,434 |
| Aug 15, 2024 | 148.57 | 150.52 | 146.32 | 149.06 | 148.91 | 2.61% | 423,396 |
| Aug 14, 2024 | 147.24 | 148.01 | 144.00 | 145.27 | 145.12 | -0.68% | 732,648 |
| Aug 13, 2024 | 143.14 | 146.30 | 142.00 | 146.26 | 146.11 | 3.07% | 687,922 |
| Aug 12, 2024 | 140.63 | 142.11 | 138.39 | 141.90 | 141.76 | 0.05% | 497,156 |
| Aug 9, 2024 | 146.16 | 147.17 | 141.29 | 141.83 | 141.69 | -3.00% | 715,392 |
| Aug 8, 2024 | 142.89 | 150.72 | 135.00 | 146.22 | 146.07 | -1.86% | 1,507,677 |
| Aug 7, 2024 | 154.90 | 157.48 | 147.60 | 148.99 | 148.84 | -3.37% | 1,094,796 |
| Aug 6, 2024 | 155.75 | 158.47 | 153.55 | 154.18 | 154.02 | -1.63% | 1,035,987 |
| Aug 5, 2024 | 152.40 | 160.60 | 149.50 | 156.73 | 156.57 | -2.97% | 627,953 |
| Aug 2, 2024 | 163.01 | 163.76 | 158.39 | 161.53 | 161.37 | -4.50% | 451,204 |
| Aug 1, 2024 | 177.48 | 179.25 | 167.63 | 169.15 | 168.98 | -4.46% | 843,456 |
| Jul 31, 2024 | 176.12 | 179.57 | 173.52 | 177.04 | 176.86 | 2.06% | 609,304 |
| Jul 30, 2024 | 175.50 | 177.10 | 171.31 | 173.47 | 173.29 | -0.25% | 398,406 |
| Jul 29, 2024 | 175.00 | 176.54 | 172.19 | 173.90 | 173.72 | -0.33% | 403,223 |
| Jul 26, 2024 | 171.93 | 177.04 | 171.56 | 174.48 | 174.30 | 3.79% | 511,911 |
| Jul 25, 2024 | 164.75 | 170.54 | 162.90 | 168.11 | 167.94 | 2.92% | 576,904 |
| Jul 24, 2024 | 169.05 | 172.85 | 163.28 | 163.34 | 163.17 | -4.47% | 284,162 |
| Jul 23, 2024 | 170.12 | 172.22 | 168.88 | 170.98 | 170.81 | -0.28% | 226,742 |
| Jul 22, 2024 | 168.69 | 171.49 | 166.29 | 171.46 | 171.29 | 2.91% | 338,641 |
| Jul 19, 2024 | 169.07 | 169.81 | 165.56 | 166.61 | 166.44 | -1.43% | 705,828 |
| Jul 18, 2024 | 170.21 | 175.11 | 168.45 | 169.03 | 168.86 | -0.67% | 452,100 |
| Jul 17, 2024 | 176.06 | 176.81 | 170.17 | 170.17 | 170.00 | -4.70% | 577,645 |
| Jul 16, 2024 | 168.00 | 179.07 | 167.85 | 178.56 | 178.38 | 7.79% | 658,191 |
| Jul 15, 2024 | 164.81 | 167.34 | 164.50 | 165.65 | 165.48 | 1.31% | 401,407 |
| Jul 12, 2024 | 164.10 | 166.46 | 163.47 | 163.51 | 163.34 | 0.57% | 277,687 |
| Jul 11, 2024 | 160.87 | 163.12 | 158.82 | 162.59 | 162.42 | 3.30% | 523,181 |
| Jul 10, 2024 | 153.68 | 158.04 | 152.32 | 157.39 | 157.23 | 2.88% | 526,718 |
| Jul 9, 2024 | 153.16 | 153.64 | 151.93 | 152.99 | 152.83 | -0.59% | 462,428 |
| Jul 8, 2024 | 154.59 | 155.84 | 153.18 | 153.90 | 153.74 | 0.43% | 448,851 |
| Jul 5, 2024 | 155.25 | 155.25 | 152.18 | 153.24 | 153.08 | -1.70% | 536,132 |
| Jul 3, 2024 | 155.30 | 157.04 | 154.03 | 155.89 | 155.73 | 0.67% | 339,387 |
| Jul 2, 2024 | 156.37 | 157.50 | 154.44 | 154.86 | 154.70 | -1.18% | 540,665 |
| Jul 1, 2024 | 160.83 | 161.60 | 156.47 | 156.71 | 156.55 | -2.29% | 590,726 |
| Jun 28, 2024 | 162.13 | 164.70 | 159.12 | 160.39 | 160.23 | -0.66% | 1,501,106 |
| Jun 27, 2024 | 160.83 | 162.46 | 159.49 | 161.45 | 161.29 | 0.75% | 351,458 |
| Jun 26, 2024 | 160.91 | 161.13 | 158.34 | 160.25 | 160.09 | -0.79% | 454,915 |
| Jun 25, 2024 | 165.48 | 166.86 | 160.28 | 161.52 | 161.36 | -2.93% | 595,639 |
| Jun 24, 2024 | 166.74 | 168.00 | 164.86 | 166.40 | 166.23 | 0.59% | 806,314 |
| Jun 21, 2024 | 169.05 | 169.14 | 164.50 | 165.42 | 165.25 | -2.52% | 1,152,644 |
| Jun 20, 2024 | 175.57 | 176.10 | 168.59 | 169.69 | 169.52 | -4.19% | 626,966 |
| Jun 18, 2024 | 175.07 | 177.15 | 174.52 | 177.12 | 176.94 | 1.29% | 463,524 |
| Jun 17, 2024 | 170.51 | 174.93 | 169.84 | 174.86 | 174.68 | 2.35% | 344,689 |
| Jun 14, 2024 | 172.11 | 172.46 | 169.16 | 170.85 | 170.68 | -1.82% | 426,733 |
| Jun 13, 2024 | 169.69 | 174.06 | 169.69 | 174.01 | 173.83 | 2.38% | 471,841 |
| Jun 12, 2024 | 167.69 | 171.53 | 165.88 | 169.97 | 169.80 | 4.36% | 388,222 |
| Jun 11, 2024 | 161.78 | 163.35 | 159.89 | 162.87 | 162.70 | 0.22% | 429,906 |
| Jun 10, 2024 | 160.11 | 162.75 | 159.54 | 162.52 | 162.35 | 0.44% | 716,338 |
| Jun 7, 2024 | 161.56 | 163.00 | 160.01 | 161.81 | 161.65 | -0.64% | 524,832 |
| Jun 6, 2024 | 166.22 | 167.20 | 161.99 | 162.86 | 162.69 | -2.21% | 430,317 |
| Jun 5, 2024 | 164.33 | 166.76 | 162.50 | 166.54 | 166.37 | 1.73% | 531,481 |
| Jun 4, 2024 | 167.64 | 168.87 | 162.75 | 163.71 | 163.54 | -3.21% | 579,657 |