Skip to main content
logo
Advanced Drainage Systems, Inc. (WMS)
NYSE: WMS · Real-Time Price · USD
128.84
-0.90 (-0.69%)
At close: Sep 24, 2026, 4:00 PM EDT
131.35
+2.51 (1.95%)
After-hours: Sep 24, 2026, 5:56 PM EDT

Advanced Drainage Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 2026129.32130.20127.69128.84128.84-0.69%679,191
Sep 23, 2026128.94131.22128.10129.74129.74-0.76%683,981
Sep 22, 2026129.44131.63128.51130.73130.733.03%901,429
Sep 21, 2026126.93128.11125.31126.88126.880.66%577,669
Sep 18, 2026125.39126.42124.98126.05126.050.30%2,073,180
Sep 17, 2026129.17131.10125.55125.67125.67-0.92%846,179
Sep 16, 2026127.67128.71124.81126.84126.84-0.29%864,446
Sep 15, 2026125.91128.22125.00127.21127.211.50%746,754
Sep 14, 2026125.10126.68124.75125.33125.33-1.99%782,362
Sep 11, 2026128.76130.49127.79127.88127.880.57%812,096
Sep 10, 2026130.22130.60126.40127.16127.16-3.51%889,153
Sep 9, 2026132.41135.71130.41131.78131.78-1.41%849,070
Sep 8, 2026134.47136.06133.32133.67133.67-1.54%591,202
Sep 4, 2026133.96136.19133.00135.76135.760.69%503,994
Sep 3, 2026134.66135.50132.68134.83134.831.65%537,714
Sep 2, 2026130.74134.61130.22132.64132.641.45%1,168,550
Sep 1, 2026134.89135.43130.56130.75130.75-3.53%514,845
Aug 31, 2026135.70138.17135.00135.73135.53-0.92%468,661
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
Aug 24, 2026144.19145.34140.06140.46140.25-2.28%503,924
Aug 21, 2026143.31144.04142.06143.73143.520.91%352,130
Aug 20, 2026143.34145.25141.48142.44142.23-2.71%376,939
Aug 19, 2026145.21150.35145.21146.41146.191.60%609,175
Aug 18, 2026146.79146.79144.07144.10143.89-2.62%445,160
Aug 17, 2026149.93149.93145.72147.98147.76-1.94%697,073
Aug 14, 2026148.09151.12148.07150.91150.691.13%1,099,672
Aug 13, 2026141.79149.33140.08149.23149.016.19%1,130,515
Aug 12, 2026144.40144.40138.75140.53140.32-2.17%762,271
Aug 11, 2026142.77143.99141.97143.65143.441.40%424,091
Aug 10, 2026142.11142.88140.48141.67141.46-1.58%761,602
Aug 7, 2026149.70152.44143.93143.95143.74-3.03%825,779
Aug 6, 2026154.20156.82147.22148.45148.23-0.76%1,240,162
Aug 5, 2026148.67151.92146.10149.59149.37-0.11%983,569
Aug 4, 2026147.44150.04145.89149.75149.533.17%836,245
Aug 3, 2026140.23145.54140.23145.15144.944.82%808,224
Jul 31, 2026138.45139.58136.07138.48138.280.66%493,180
Jul 30, 2026139.94140.99136.49137.57137.37-0.54%767,682
Jul 29, 2026142.04142.04137.41138.31138.11-4.65%670,801
Jul 28, 2026144.40146.40143.61145.06144.851.31%476,512
Jul 27, 2026144.41147.02140.76143.19142.980.95%403,615
Jul 24, 2026140.74144.08140.23141.84141.630.98%430,871
Jul 23, 2026140.48141.69139.10140.46140.25-0.91%582,282
Jul 22, 2026139.07141.80138.94141.75141.542.09%609,460
Jul 21, 2026143.17143.36138.50138.85138.65-2.93%860,409
Jul 20, 2026147.87148.76142.38143.04142.83-3.06%495,538
Jul 17, 2026149.42152.96147.18147.55147.33-2.47%866,472
Jul 16, 2026150.17154.28150.17151.28151.060.01%471,781