Advanced Drainage Systems, Inc. (WMS)
NYSE: WMS · Real-Time Price · USD
133.00
-2.15 (-1.59%)
May 22, 2026, 4:00 PM EDT - Market closed
Advanced Drainage Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 133.80 | 133.86 | 128.03 | 133.00 | 133.00 | -1.59% | 1,524,729 |
| May 21, 2026 | 136.50 | 138.71 | 131.32 | 135.15 | 135.15 | -1.23% | 2,130,861 |
| May 20, 2026 | 133.24 | 137.27 | 131.41 | 136.83 | 136.83 | 3.98% | 852,132 |
| May 19, 2026 | 133.92 | 134.27 | 130.62 | 131.59 | 131.59 | -2.73% | 744,607 |
| May 18, 2026 | 134.97 | 136.90 | 134.01 | 135.28 | 135.28 | -0.27% | 707,968 |
| May 15, 2026 | 138.19 | 139.08 | 135.45 | 135.64 | 135.64 | -3.18% | 789,795 |
| May 14, 2026 | 139.11 | 142.09 | 137.89 | 140.09 | 140.09 | 1.56% | 638,255 |
| May 13, 2026 | 139.06 | 139.39 | 134.45 | 137.94 | 137.94 | -1.32% | 1,015,765 |
| May 12, 2026 | 143.71 | 143.72 | 139.52 | 139.79 | 139.79 | -2.80% | 604,047 |
| May 11, 2026 | 143.08 | 144.33 | 141.06 | 143.81 | 143.81 | 0.43% | 667,989 |
| May 8, 2026 | 145.02 | 145.47 | 142.74 | 143.20 | 143.20 | -0.61% | 527,543 |
| May 7, 2026 | 150.15 | 152.41 | 143.24 | 144.08 | 144.08 | -3.12% | 642,382 |
| May 6, 2026 | 146.87 | 149.12 | 145.68 | 148.72 | 148.72 | 4.26% | 1,314,396 |
| May 5, 2026 | 142.84 | 144.48 | 141.60 | 142.65 | 142.65 | 1.35% | 661,166 |
| May 4, 2026 | 145.73 | 145.73 | 140.54 | 140.75 | 140.75 | -4.45% | 671,199 |
| May 1, 2026 | 149.43 | 150.45 | 147.21 | 147.31 | 147.31 | -1.30% | 433,606 |
| Apr 30, 2026 | 147.30 | 149.72 | 146.46 | 149.25 | 149.25 | 1.94% | 738,854 |
| Apr 29, 2026 | 149.55 | 150.42 | 145.12 | 146.41 | 146.41 | -2.00% | 582,508 |
| Apr 28, 2026 | 152.78 | 153.62 | 148.76 | 149.40 | 149.40 | -2.03% | 467,374 |
| Apr 27, 2026 | 151.89 | 154.34 | 151.84 | 152.50 | 152.50 | 0.35% | 654,909 |
| Apr 24, 2026 | 152.44 | 153.00 | 149.86 | 151.97 | 151.97 | -0.69% | 1,905,060 |
| Apr 23, 2026 | 154.94 | 156.26 | 151.39 | 153.02 | 153.02 | -0.52% | 694,283 |
| Apr 22, 2026 | 157.37 | 158.80 | 152.50 | 153.82 | 153.82 | 0.32% | 810,632 |
| Apr 21, 2026 | 157.00 | 159.05 | 153.14 | 153.33 | 153.33 | -1.50% | 750,866 |
| Apr 20, 2026 | 151.88 | 155.68 | 150.32 | 155.66 | 155.66 | 1.49% | 850,283 |
| Apr 17, 2026 | 147.39 | 156.99 | 147.20 | 153.37 | 153.37 | 6.27% | 2,663,799 |
| Apr 16, 2026 | 148.20 | 149.89 | 143.90 | 144.32 | 144.32 | -2.32% | 1,136,414 |
| Apr 15, 2026 | 154.66 | 155.26 | 147.04 | 147.75 | 147.75 | -5.06% | 925,017 |
| Apr 14, 2026 | 152.14 | 156.13 | 151.84 | 155.62 | 155.62 | 2.35% | 972,269 |
| Apr 13, 2026 | 144.70 | 152.80 | 144.70 | 152.05 | 152.05 | 3.31% | 956,713 |
| Apr 10, 2026 | 148.02 | 150.00 | 146.76 | 147.18 | 147.18 | -1.41% | 447,966 |
| Apr 9, 2026 | 145.81 | 150.94 | 145.81 | 149.28 | 149.28 | 1.26% | 632,598 |
| Apr 8, 2026 | 145.98 | 152.39 | 145.15 | 147.42 | 147.42 | 5.17% | 1,335,383 |
| Apr 7, 2026 | 139.19 | 140.83 | 138.33 | 140.17 | 140.17 | -0.39% | 965,128 |
| Apr 6, 2026 | 136.63 | 140.94 | 136.14 | 140.72 | 140.72 | 2.22% | 815,563 |
| Apr 2, 2026 | 133.21 | 141.18 | 132.29 | 137.67 | 137.67 | 0.49% | 1,030,809 |
| Apr 1, 2026 | 138.14 | 138.63 | 136.13 | 137.00 | 137.00 | -0.09% | 971,913 |
| Mar 31, 2026 | 133.97 | 138.17 | 132.47 | 137.13 | 137.13 | 4.31% | 747,611 |
| Mar 30, 2026 | 134.47 | 134.55 | 130.63 | 131.46 | 131.46 | -0.93% | 755,871 |
| Mar 27, 2026 | 133.69 | 135.21 | 132.01 | 132.70 | 132.70 | -1.21% | 695,795 |
| Mar 26, 2026 | 136.58 | 139.66 | 133.43 | 134.32 | 134.32 | -3.35% | 927,435 |
| Mar 25, 2026 | 138.52 | 139.69 | 135.28 | 138.97 | 138.97 | 1.76% | 778,935 |
| Mar 24, 2026 | 135.46 | 139.35 | 133.07 | 136.57 | 136.57 | -0.94% | 805,788 |
| Mar 23, 2026 | 137.31 | 141.45 | 135.78 | 137.87 | 137.87 | 4.30% | 936,226 |
| Mar 20, 2026 | 135.29 | 136.18 | 130.60 | 132.19 | 132.19 | -1.83% | 1,445,142 |
| Mar 19, 2026 | 133.06 | 134.77 | 131.76 | 134.65 | 134.65 | -0.55% | 888,676 |
| Mar 18, 2026 | 138.46 | 139.50 | 135.35 | 135.39 | 135.39 | -3.19% | 943,602 |
| Mar 17, 2026 | 142.15 | 142.55 | 139.18 | 139.85 | 139.85 | -0.33% | 723,411 |
| Mar 16, 2026 | 140.53 | 142.68 | 138.36 | 140.31 | 140.31 | 2.21% | 956,777 |
| Mar 13, 2026 | 140.31 | 142.54 | 136.75 | 137.27 | 137.27 | -1.27% | 1,211,271 |