Advanced Drainage Systems, Inc. (WMS)
NYSE: WMS · Real-Time Price · USD
141.46
-2.51 (-1.74%)
At close: Sep 2, 2025, 4:00 PM
141.09
-0.37 (-0.26%)
Pre-market: Sep 3, 2025, 8:21 AM EDT

Advanced Drainage Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 2025141.29141.51139.51141.46141.46-1.74%837,535
Aug 29, 2025145.15146.07143.36143.97143.97-1.02%532,680
Aug 28, 2025146.51146.79143.43145.45145.27-0.32%616,647
Aug 27, 2025144.02146.50142.83145.91145.730.39%650,023
Aug 26, 2025144.78146.19144.34145.34145.160.01%631,907
Aug 25, 2025145.62147.85144.09145.32145.14-1.34%715,682
Aug 22, 2025141.43148.98139.59147.29147.114.88%1,351,186
Aug 21, 2025140.63141.25138.83140.44140.27-0.94%914,479
Aug 20, 2025142.55144.02141.07141.77141.59-1.50%1,329,919
Aug 19, 2025141.11145.33141.11143.93143.752.06%1,278,685
Aug 18, 2025139.11141.04137.50141.02140.841.56%836,869
Aug 15, 2025140.49140.72138.24138.85138.68-0.32%645,904
Aug 14, 2025138.88140.02137.82139.29139.12-2.30%822,184
Aug 13, 2025137.56143.42137.56142.57142.394.23%1,385,180
Aug 12, 2025132.17137.31131.76136.78136.613.90%817,130
Aug 11, 2025132.39134.62130.89131.65131.490.18%1,002,519
Aug 8, 2025133.95135.76131.38131.41131.25-1.58%1,002,469
Aug 7, 2025125.10134.83125.10133.52133.3517.22%2,589,198
Aug 6, 2025117.25117.54113.65113.91113.77-2.72%896,920
Aug 5, 2025113.75117.50112.67117.09116.943.58%838,888
Aug 4, 2025114.00114.50112.86113.04112.90-0.63%531,079
Aug 1, 2025113.38114.70110.85113.76113.62-0.86%585,920
Jul 31, 2025115.50117.32114.53114.75114.61-2.12%803,305
Jul 30, 2025118.93119.49115.43117.24117.09-1.40%575,906
Jul 29, 2025119.99120.65117.57118.91118.76-0.28%711,203
Jul 28, 2025118.76121.24117.61119.24119.090.60%901,774
Jul 25, 2025118.25118.85117.11118.53118.381.32%476,188
Jul 24, 2025116.75118.03115.69116.99116.84-0.48%527,951
Jul 23, 2025116.61118.00116.17117.55117.402.50%463,855
Jul 22, 2025111.49114.73110.96114.68114.543.32%455,430
Jul 21, 2025113.32114.12110.80110.99110.85-0.68%365,871
Jul 18, 2025113.71113.89111.14111.75111.61-0.74%646,557
Jul 17, 2025111.05113.37110.57112.58112.441.52%649,019
Jul 16, 2025114.08114.21109.63110.89110.75-2.23%838,547
Jul 15, 2025117.55118.25113.06113.42113.28-2.66%628,407
Jul 14, 2025119.32120.32116.51116.52116.38-3.09%444,560
Jul 11, 2025120.49121.20119.14120.23120.08-1.60%460,011
Jul 10, 2025119.58124.48119.36122.19122.042.26%735,732
Jul 9, 2025120.10120.53118.12119.49119.340.40%634,336
Jul 8, 2025116.42120.00115.73119.01118.862.89%695,985
Jul 7, 2025118.27118.85114.84115.67115.53-2.63%607,150
Jul 3, 2025119.21119.86117.60118.80118.650.02%455,066
Jul 2, 2025119.38119.73117.29118.78118.63-0.70%1,093,508
Jul 1, 2025113.88123.29113.88119.62119.474.14%1,055,925
Jun 30, 2025116.00116.42113.50114.86114.72-0.96%621,714
Jun 27, 2025116.51117.60114.72115.97115.830.13%1,510,979
Jun 26, 2025116.87117.90115.13115.82115.68-0.22%740,410
Jun 25, 2025118.25118.73115.90116.08115.94-1.65%669,440
Jun 24, 2025118.01119.11117.21118.03117.880.95%616,369
Jun 23, 2025113.29117.56112.63116.92116.772.27%764,551