Advanced Drainage Systems, Inc. (WMS)
NYSE: WMS · Real-Time Price · USD
115.15
+0.52 (0.45%)
Dec 20, 2024, 4:00 PM EST - Market closed
Advanced Drainage Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 114.58 | 117.68 | 114.04 | 115.15 | 115.15 | 0.45% | 2,072,809 |
| Dec 19, 2024 | 116.60 | 119.19 | 114.28 | 114.63 | 114.63 | -1.78% | 703,474 |
| Dec 18, 2024 | 122.62 | 123.75 | 116.59 | 116.71 | 116.71 | -4.18% | 602,067 |
| Dec 17, 2024 | 123.49 | 123.99 | 121.18 | 121.80 | 121.80 | -1.54% | 921,162 |
| Dec 16, 2024 | 126.00 | 127.50 | 123.53 | 123.70 | 123.70 | -2.35% | 615,730 |
| Dec 13, 2024 | 126.78 | 127.88 | 125.44 | 126.68 | 126.68 | -1.10% | 544,740 |
| Dec 12, 2024 | 129.37 | 129.37 | 127.17 | 128.09 | 128.09 | -1.31% | 521,476 |
| Dec 11, 2024 | 129.77 | 130.52 | 128.15 | 129.79 | 129.79 | 1.21% | 611,863 |
| Dec 10, 2024 | 129.45 | 130.50 | 127.64 | 128.24 | 128.24 | -1.73% | 696,987 |
| Dec 9, 2024 | 130.30 | 131.70 | 129.77 | 130.50 | 130.50 | 0.48% | 562,124 |
| Dec 6, 2024 | 131.88 | 133.29 | 128.95 | 129.88 | 129.88 | 0.89% | 720,920 |
| Dec 5, 2024 | 131.87 | 132.78 | 128.39 | 128.74 | 128.74 | -2.47% | 988,373 |
| Dec 4, 2024 | 135.32 | 136.85 | 130.29 | 132.00 | 132.00 | -2.42% | 828,918 |
| Dec 3, 2024 | 135.24 | 136.44 | 133.80 | 135.28 | 135.28 | 0.96% | 742,226 |
| Dec 2, 2024 | 134.61 | 135.46 | 133.02 | 134.00 | 134.00 | -0.95% | 477,359 |
| Nov 29, 2024 | 133.99 | 136.50 | 133.99 | 135.29 | 135.13 | 1.55% | 447,558 |
| Nov 27, 2024 | 131.65 | 133.70 | 130.35 | 133.23 | 133.07 | 1.20% | 654,324 |
| Nov 26, 2024 | 132.78 | 132.99 | 131.01 | 131.65 | 131.49 | -2.02% | 394,051 |
| Nov 25, 2024 | 133.27 | 137.78 | 132.31 | 134.37 | 134.21 | 1.91% | 801,577 |
| Nov 22, 2024 | 129.50 | 132.29 | 129.50 | 131.85 | 131.69 | 2.68% | 445,484 |
| Nov 21, 2024 | 128.21 | 131.36 | 127.63 | 128.41 | 128.26 | 0.02% | 862,759 |
| Nov 20, 2024 | 129.27 | 130.77 | 127.78 | 128.39 | 128.24 | -0.53% | 435,240 |
| Nov 19, 2024 | 132.12 | 132.94 | 128.71 | 129.07 | 128.92 | -3.12% | 663,767 |
| Nov 18, 2024 | 130.31 | 133.94 | 129.36 | 133.23 | 133.07 | 1.38% | 663,011 |
| Nov 15, 2024 | 129.67 | 132.12 | 128.16 | 131.42 | 131.26 | 0.89% | 792,002 |
| Nov 14, 2024 | 133.41 | 134.16 | 129.67 | 130.26 | 130.11 | -2.09% | 531,114 |
| Nov 13, 2024 | 129.56 | 134.07 | 129.56 | 133.04 | 132.88 | 1.58% | 1,006,940 |
| Nov 12, 2024 | 134.73 | 135.80 | 129.16 | 130.97 | 130.81 | -3.58% | 1,109,394 |
| Nov 11, 2024 | 136.45 | 137.66 | 132.83 | 135.83 | 135.67 | -0.24% | 1,376,273 |
| Nov 8, 2024 | 150.99 | 151.92 | 134.03 | 136.16 | 136.00 | -14.36% | 2,277,675 |
| Nov 7, 2024 | 163.39 | 163.92 | 158.50 | 159.00 | 158.81 | -2.76% | 767,476 |
| Nov 6, 2024 | 156.24 | 166.03 | 155.92 | 163.52 | 163.33 | 5.33% | 642,984 |
| Nov 5, 2024 | 150.78 | 155.36 | 150.35 | 155.25 | 155.07 | 2.01% | 240,224 |
| Nov 4, 2024 | 150.40 | 155.11 | 149.80 | 152.19 | 152.01 | 1.70% | 292,539 |
| Nov 1, 2024 | 151.47 | 152.80 | 149.57 | 149.64 | 149.46 | -0.16% | 283,737 |
| Oct 31, 2024 | 151.30 | 153.52 | 149.87 | 149.88 | 149.70 | -1.87% | 294,668 |
| Oct 30, 2024 | 151.63 | 156.26 | 150.59 | 152.74 | 152.56 | 0.73% | 324,196 |
| Oct 29, 2024 | 149.10 | 151.82 | 147.22 | 151.63 | 151.45 | 0.72% | 421,186 |
| Oct 28, 2024 | 151.79 | 154.29 | 150.18 | 150.55 | 150.37 | 0.32% | 228,814 |
| Oct 25, 2024 | 151.29 | 153.37 | 148.84 | 150.07 | 149.89 | -0.60% | 234,018 |
| Oct 24, 2024 | 149.38 | 151.71 | 148.90 | 150.98 | 150.80 | 1.14% | 301,161 |
| Oct 23, 2024 | 152.00 | 153.10 | 147.87 | 149.28 | 149.10 | -2.03% | 226,685 |
| Oct 22, 2024 | 153.41 | 153.99 | 151.50 | 152.37 | 152.19 | -1.49% | 274,919 |
| Oct 21, 2024 | 157.31 | 157.69 | 153.89 | 154.68 | 154.50 | -1.67% | 297,643 |
| Oct 18, 2024 | 157.66 | 158.00 | 156.16 | 157.31 | 157.12 | 0.33% | 417,589 |
| Oct 17, 2024 | 157.03 | 157.49 | 155.83 | 156.79 | 156.60 | 0.30% | 269,540 |
| Oct 16, 2024 | 156.29 | 159.77 | 155.17 | 156.32 | 156.13 | 0.96% | 412,933 |
| Oct 15, 2024 | 154.89 | 157.54 | 154.18 | 154.83 | 154.65 | -0.34% | 346,631 |
| Oct 14, 2024 | 154.05 | 155.78 | 152.57 | 155.36 | 155.18 | 1.54% | 276,322 |
| Oct 11, 2024 | 150.55 | 154.37 | 150.55 | 153.01 | 152.83 | 1.37% | 364,848 |
| Oct 10, 2024 | 151.35 | 154.06 | 149.32 | 150.94 | 150.76 | -1.76% | 409,854 |
| Oct 9, 2024 | 154.64 | 155.68 | 152.41 | 153.65 | 153.47 | -0.01% | 370,778 |
| Oct 8, 2024 | 155.29 | 155.54 | 152.88 | 153.67 | 153.49 | -0.46% | 418,009 |
| Oct 7, 2024 | 153.97 | 155.30 | 152.00 | 154.38 | 154.20 | -0.71% | 445,243 |
| Oct 4, 2024 | 156.90 | 157.03 | 153.20 | 155.48 | 155.30 | 0.41% | 552,391 |
| Oct 3, 2024 | 155.38 | 156.28 | 153.31 | 154.85 | 154.67 | -0.79% | 290,957 |
| Oct 2, 2024 | 154.79 | 156.65 | 152.78 | 156.08 | 155.89 | 0.05% | 243,714 |
| Oct 1, 2024 | 157.52 | 157.81 | 154.54 | 156.00 | 155.81 | -0.74% | 467,571 |
| Sep 30, 2024 | 159.18 | 159.36 | 156.00 | 157.16 | 156.97 | -1.95% | 572,284 |
| Sep 27, 2024 | 158.45 | 161.45 | 158.29 | 160.29 | 160.10 | 2.19% | 723,185 |
| Sep 26, 2024 | 154.66 | 157.10 | 152.87 | 156.85 | 156.66 | 3.12% | 595,927 |
| Sep 25, 2024 | 153.61 | 154.76 | 151.77 | 152.11 | 151.93 | -0.73% | 391,769 |
| Sep 24, 2024 | 153.58 | 154.22 | 152.23 | 153.23 | 153.05 | -0.38% | 230,789 |
| Sep 23, 2024 | 153.97 | 155.62 | 151.46 | 153.82 | 153.64 | 0.90% | 287,447 |
| Sep 20, 2024 | 154.65 | 155.54 | 152.13 | 152.45 | 152.27 | -2.02% | 1,493,348 |
| Sep 19, 2024 | 154.00 | 156.38 | 152.12 | 155.60 | 155.41 | 4.28% | 463,094 |
| Sep 18, 2024 | 150.86 | 154.25 | 148.74 | 149.22 | 149.04 | -0.40% | 586,295 |
| Sep 17, 2024 | 150.10 | 151.76 | 147.68 | 149.82 | 149.64 | 0.94% | 766,800 |
| Sep 16, 2024 | 148.16 | 149.39 | 146.79 | 148.42 | 148.24 | 0.57% | 378,601 |
| Sep 13, 2024 | 146.65 | 148.78 | 144.65 | 147.58 | 147.40 | 2.18% | 484,140 |
| Sep 12, 2024 | 143.06 | 144.69 | 141.52 | 144.43 | 144.26 | 0.96% | 369,030 |
| Sep 11, 2024 | 140.70 | 143.39 | 138.30 | 143.06 | 142.89 | 1.35% | 450,537 |
| Sep 10, 2024 | 141.51 | 141.98 | 139.56 | 141.15 | 140.98 | 0.69% | 283,237 |
| Sep 9, 2024 | 140.73 | 142.53 | 139.97 | 140.18 | 140.01 | 0.07% | 501,164 |
| Sep 6, 2024 | 141.06 | 143.44 | 138.66 | 140.08 | 139.91 | -0.43% | 332,248 |
| Sep 5, 2024 | 143.00 | 144.87 | 140.16 | 140.68 | 140.51 | -1.81% | 388,194 |
| Sep 4, 2024 | 146.00 | 146.00 | 142.71 | 143.27 | 143.10 | -3.74% | 614,303 |
| Sep 3, 2024 | 156.43 | 156.99 | 147.97 | 148.83 | 148.65 | -5.06% | 419,071 |
| Aug 30, 2024 | 157.41 | 158.58 | 153.85 | 156.76 | 156.57 | 0.42% | 367,335 |
| Aug 29, 2024 | 157.38 | 158.28 | 155.30 | 156.11 | 155.77 | -0.20% | 300,086 |
| Aug 28, 2024 | 157.84 | 158.63 | 155.42 | 156.43 | 156.08 | -1.51% | 440,557 |
| Aug 27, 2024 | 161.47 | 163.51 | 156.85 | 158.83 | 158.48 | -2.99% | 587,797 |
| Aug 26, 2024 | 164.49 | 165.29 | 163.07 | 163.73 | 163.37 | 0.31% | 546,680 |
| Aug 23, 2024 | 158.50 | 164.27 | 157.38 | 163.22 | 162.86 | 3.98% | 454,482 |
| Aug 22, 2024 | 157.01 | 159.32 | 154.59 | 156.98 | 156.63 | -0.02% | 591,356 |
| Aug 21, 2024 | 152.30 | 157.48 | 151.61 | 157.01 | 156.66 | 4.32% | 469,316 |
| Aug 20, 2024 | 151.79 | 154.30 | 149.81 | 150.51 | 150.18 | -0.88% | 653,105 |
| Aug 19, 2024 | 148.56 | 152.00 | 148.30 | 151.84 | 151.50 | 2.49% | 507,429 |
| Aug 16, 2024 | 148.53 | 150.74 | 146.68 | 148.15 | 147.82 | -0.61% | 358,434 |
| Aug 15, 2024 | 148.57 | 150.52 | 146.32 | 149.06 | 148.73 | 2.61% | 423,396 |
| Aug 14, 2024 | 147.24 | 148.01 | 144.00 | 145.27 | 144.95 | -0.68% | 732,648 |
| Aug 13, 2024 | 143.14 | 146.30 | 142.00 | 146.26 | 145.94 | 3.07% | 687,922 |
| Aug 12, 2024 | 140.63 | 142.11 | 138.39 | 141.90 | 141.59 | 0.05% | 497,156 |
| Aug 9, 2024 | 146.16 | 147.17 | 141.29 | 141.83 | 141.52 | -3.00% | 715,392 |
| Aug 8, 2024 | 142.89 | 150.72 | 135.00 | 146.22 | 145.90 | -1.86% | 1,507,677 |
| Aug 7, 2024 | 154.90 | 157.48 | 147.60 | 148.99 | 148.66 | -3.37% | 1,094,796 |
| Aug 6, 2024 | 155.75 | 158.47 | 153.55 | 154.18 | 153.84 | -1.63% | 1,035,987 |
| Aug 5, 2024 | 152.40 | 160.60 | 149.50 | 156.73 | 156.38 | -2.97% | 627,953 |
| Aug 2, 2024 | 163.01 | 163.76 | 158.39 | 161.53 | 161.17 | -4.50% | 451,204 |
| Aug 1, 2024 | 177.48 | 179.25 | 167.63 | 169.15 | 168.78 | -4.46% | 843,456 |