Skip to main content
logo
Advanced Drainage Systems, Inc. (WMS)
NYSE: WMS · Real-Time Price · USD
136.00
-2.99 (-2.15%)
At close: Nov 3, 2026, 4:00 PM EST
136.02
+0.02 (0.01%)
Pre-market: Nov 4, 2026, 5:06 AM EST

Advanced Drainage Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 2026138.35139.26135.43136.00136.00-2.15%587,766
Nov 2, 2026138.10140.93138.10138.99138.992.63%672,619
Oct 30, 2026136.31138.50134.01135.43135.43-0.80%563,451
Oct 29, 2026130.36136.85129.52136.52136.524.93%610,078
Oct 28, 2026131.86132.60128.78130.11130.11-0.63%804,103
Oct 27, 2026132.13132.13129.81130.94130.94-0.22%548,721
Oct 26, 2026130.33131.96130.17131.23131.230.64%617,220
Oct 23, 2026129.48130.79128.62130.40130.40-0.40%697,898
Oct 22, 2026128.69131.57128.23130.92130.920.71%850,072
Oct 21, 2026130.83130.96128.43130.00130.00-0.12%571,046
Oct 20, 2026127.70130.28127.38130.16130.161.86%724,405
Oct 19, 2026128.87129.68127.19127.78127.78-0.33%561,553
Oct 16, 2026129.53131.03126.56128.20128.20-0.23%1,269,533
Oct 15, 2026127.28129.24126.79128.49128.492.64%894,640
Oct 14, 2026124.74125.76122.84125.19125.19-1.22%758,332
Oct 13, 2026126.96128.10124.91126.73126.730.64%716,760
Oct 12, 2026124.93127.45124.93125.93125.930.11%458,848
Oct 9, 2026126.10126.39124.80125.79125.79-0.33%739,446
Oct 8, 2026124.09126.55122.90126.21126.210.10%907,572
Oct 7, 2026126.83127.67124.39126.08126.08-3.07%771,115
Oct 6, 2026130.24132.51129.82130.07130.070.49%854,026
Oct 5, 2026128.19131.31126.09129.43129.431.70%884,842
Oct 2, 2026129.64129.64126.71127.27127.270.32%538,158
Oct 1, 2026126.43127.99124.61126.86126.860.12%538,739
Sep 30, 2026129.43131.02126.71126.71126.71-1.39%518,638
Sep 29, 2026131.42133.09127.61128.49128.49-1.75%677,992
Sep 28, 2026131.57132.45129.56130.78130.78-1.77%717,440
Sep 25, 2026129.46133.89129.10133.13133.133.33%784,208
Sep 24, 2026129.32130.20127.69128.84128.84-0.69%679,228
Sep 23, 2026128.94131.22128.10129.74129.74-0.76%683,988
Sep 22, 2026129.44131.63128.51130.73130.733.03%901,440
Sep 21, 2026126.93128.11125.31126.88126.880.66%577,850
Sep 18, 2026125.39126.42124.98126.05126.050.30%2,100,210
Sep 17, 2026129.17131.10125.55125.67125.67-0.92%846,183
Sep 16, 2026127.67128.71124.81126.84126.84-0.29%864,557
Sep 15, 2026125.91128.22125.00127.21127.211.50%746,757
Sep 14, 2026125.10126.68124.75125.33125.33-1.99%782,368
Sep 11, 2026128.76130.49127.79127.88127.880.57%812,100
Sep 10, 2026130.22130.60126.40127.16127.16-3.51%889,168
Sep 9, 2026132.41135.71130.41131.78131.78-1.41%849,074
Sep 8, 2026134.47136.06133.32133.67133.67-1.54%591,220
Sep 4, 2026133.96136.19133.00135.76135.760.69%504,019
Sep 3, 2026134.66135.50132.68134.83134.831.65%537,718
Sep 2, 2026130.74134.61130.22132.64132.641.45%1,168,554
Sep 1, 2026134.89135.43130.56130.75130.75-3.53%514,848
Aug 31, 2026135.70138.17135.00135.73135.53-0.92%514,733
Aug 28, 2026139.50139.66136.20136.99136.79-1.31%596,130
Aug 27, 2026140.52142.16137.48138.81138.61-1.87%675,471
Aug 26, 2026142.14144.69140.70141.46141.250.01%432,701
Aug 25, 2026142.71144.15140.99141.44141.230.70%585,736