Skip to main content
logo
Advanced Drainage Systems, Inc. (WMS)
NYSE: WMS · Real-Time Price · USD
141.84
+1.38 (0.98%)
At close: Jul 24, 2026, 4:00 PM EDT
141.84
0.00 (0.00%)
After-hours: Jul 24, 2026, 7:00 PM EDT

Advanced Drainage Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026140.74144.08140.23141.84141.840.98%430,372
Jul 23, 2026140.48141.69139.10140.46140.46-0.91%562,778
Jul 22, 2026139.07141.80138.94141.75141.752.09%609,355
Jul 21, 2026143.17143.36138.50138.85138.85-2.93%841,370
Jul 20, 2026147.87148.76142.38143.04143.04-3.06%495,512
Jul 17, 2026149.42152.96147.18147.55147.55-2.47%866,462
Jul 16, 2026150.17154.28150.17151.28151.280.01%462,788
Jul 15, 2026151.63153.26149.87151.26151.260.15%530,642
Jul 14, 2026151.39151.39148.83151.04151.042.32%462,468
Jul 13, 2026149.82151.68146.58147.62147.62-1.89%654,346
Jul 10, 2026148.31152.08148.31150.47150.471.77%463,104
Jul 9, 2026146.80150.12145.82147.85147.851.93%703,778
Jul 8, 2026147.01147.81142.36145.05145.05-2.70%888,239
Jul 7, 2026150.48150.85147.55149.07149.07-1.50%586,712
Jul 6, 2026153.30153.34149.24151.34151.34-0.55%472,434
Jul 2, 2026152.15154.03149.48152.18152.180.81%491,585
Jul 1, 2026155.77155.94150.88150.96150.96-3.82%848,916
Jun 30, 2026155.12157.99153.80156.96156.961.61%831,783
Jun 29, 2026153.19154.58151.58154.48154.48-0.01%801,516
Jun 26, 2026153.96155.92151.84154.50154.50-0.49%1,266,536
Jun 25, 2026151.00155.51149.99155.26155.264.17%1,012,538
Jun 24, 2026142.30149.65141.57149.05149.056.34%1,083,412
Jun 23, 2026140.11141.92136.33140.17140.17-0.87%759,254
Jun 22, 2026144.91146.09140.50141.40141.40-3.89%1,042,755
Jun 18, 2026138.90149.65138.83147.12147.125.72%1,932,619
Jun 17, 2026142.31145.43138.09139.16139.16-2.84%853,895
Jun 16, 2026138.00144.28138.00143.23143.234.71%1,230,308
Jun 15, 2026138.86141.33136.78136.79136.791.36%1,140,075
Jun 12, 2026136.78136.98134.46134.95134.95-0.08%708,016
Jun 11, 2026131.72135.08130.55135.06135.064.29%1,099,423
Jun 10, 2026135.69136.02129.30129.50129.50-4.56%739,734
Jun 9, 2026132.47135.86131.56135.69135.693.97%1,343,572
Jun 8, 2026132.10132.25129.85130.51130.510.28%1,030,803
Jun 5, 2026129.76131.64129.34130.15130.15-0.80%2,919,323
Jun 4, 2026132.04132.59129.97131.20131.20-0.99%930,321
Jun 3, 2026135.01135.80131.88132.51132.51-2.32%974,818
Jun 2, 2026136.58137.61135.44135.66135.660.01%753,808
Jun 1, 2026137.49138.11133.23135.65135.65-2.38%816,242
May 29, 2026139.44141.07139.02139.16138.96-0.64%824,847
May 28, 2026138.15140.40137.05140.05139.85-0.21%636,599
May 27, 2026141.28143.64139.66140.35140.151.64%909,743
May 26, 2026134.72138.22134.05138.09137.893.83%933,088
May 22, 2026133.80133.86128.03133.00132.81-1.59%1,524,733
May 21, 2026136.50138.71131.32135.15134.96-1.23%2,131,071
May 20, 2026133.24137.27131.41136.83136.633.98%858,581
May 19, 2026133.92134.27130.62131.59131.40-2.73%744,612
May 18, 2026134.97136.90134.01135.28135.09-0.27%707,971
May 15, 2026138.19139.08135.45135.64135.45-3.18%789,795
May 14, 2026139.11142.09137.89140.09139.891.56%638,255
May 13, 2026139.06139.39134.45137.94137.74-1.32%1,015,765