Skip to main content
logo
Advanced Drainage Systems, Inc. (WMS)
NYSE: WMS · Real-Time Price · USD
152.67
-0.05 (-0.03%)
Dec 2, 2025, 2:59 PM EST - Market open

Advanced Drainage Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 2025152.95154.71151.23151.36--0.89%190,020
Dec 1, 2025150.74154.26149.16152.72152.720.22%296,621
Nov 28, 2025153.80153.80151.09152.38152.20-0.72%291,216
Nov 26, 2025150.99155.39150.29153.49153.311.06%498,082
Nov 25, 2025149.00152.33147.31151.88151.703.00%574,460
Nov 24, 2025145.52148.98145.13147.46147.290.48%755,745
Nov 21, 2025142.38147.18141.85146.75146.583.24%927,525
Nov 20, 2025144.94146.11141.00142.14141.97-0.84%898,375
Nov 19, 2025142.63143.93141.32143.34143.170.93%771,421
Nov 18, 2025139.42143.40137.53142.02141.850.80%939,255
Nov 17, 2025144.11144.36140.83140.89140.72-2.32%538,101
Nov 14, 2025145.88148.15143.81144.24144.07-2.80%799,991
Nov 13, 2025150.35152.71147.24148.39148.21-1.63%981,429
Nov 12, 2025148.00151.03147.03150.85150.672.03%702,424
Nov 11, 2025148.33149.12145.72147.85147.680.31%391,848
Nov 10, 2025150.71150.71145.85147.40147.23-0.42%746,978
Nov 7, 2025145.98149.22145.65148.02147.850.98%713,017
Nov 6, 2025145.83153.25141.94146.58146.418.80%2,024,102
Nov 5, 2025134.48136.60133.76134.73134.57-0.75%1,247,215
Nov 4, 2025135.75136.50135.24135.75135.59-1.49%805,411
Nov 3, 2025138.59139.48135.24137.80137.64-1.61%631,318
Oct 31, 2025138.65140.61138.17140.05139.880.69%411,707
Oct 30, 2025139.35142.06138.25139.09138.93-0.47%744,247
Oct 29, 2025141.44142.91137.83139.74139.57-0.91%592,976
Oct 28, 2025141.57142.39139.66141.03140.86-1.25%1,052,553
Oct 27, 2025143.78145.48142.65142.81142.64-0.45%594,690
Oct 24, 2025143.89144.90142.98143.45143.281.00%390,404
Oct 23, 2025139.92142.15139.54142.03141.861.78%494,767
Oct 22, 2025143.10144.23139.22139.55139.39-3.16%706,257
Oct 21, 2025141.33144.47140.96144.10143.931.02%613,982
Oct 20, 2025141.60143.23140.62142.65142.481.23%539,277
Oct 17, 2025139.75141.15138.40140.91140.740.27%685,552
Oct 16, 2025142.28142.28139.40140.53140.36-0.45%397,994
Oct 15, 2025141.66143.55139.72141.16140.99-0.19%597,860
Oct 14, 2025132.93141.99132.93141.43141.264.48%593,066
Oct 13, 2025136.48137.25135.22135.36135.200.98%404,862
Oct 10, 2025138.08139.12133.65134.05133.89-2.71%680,253
Oct 9, 2025140.48140.87137.33137.78137.62-2.15%659,334
Oct 8, 2025138.82142.14137.80140.81140.641.77%661,240
Oct 7, 2025141.97141.97138.11138.36138.20-2.22%507,031
Oct 6, 2025143.01143.01140.84141.50141.33-0.32%529,463
Oct 3, 2025143.39143.78140.78141.95141.78-0.42%647,410
Oct 2, 2025140.32142.72139.69142.55142.381.29%744,536
Oct 1, 2025139.35141.25137.85140.74140.571.47%650,387
Sep 30, 2025137.27138.93136.15138.70138.540.51%592,382
Sep 29, 2025138.84138.84135.47138.00137.840.44%452,703
Sep 26, 2025136.52137.96135.28137.39137.231.17%527,672
Sep 25, 2025135.90137.80135.22135.80135.64-1.77%814,016
Sep 24, 2025144.15145.22138.18138.25138.09-4.21%730,402
Sep 23, 2025146.73148.36143.29144.33144.160.44%842,081