Advanced Drainage Systems, Inc. (WMS)
NYSE: WMS · Real-Time Price · USD
150.91
+1.68 (1.13%)
At close: Aug 14, 2026, 4:00 PM EDT
150.29
-0.62 (-0.41%)
After-hours: Aug 14, 2026, 7:34 PM EDT
Advanced Drainage Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 148.09 | 151.12 | 148.07 | 150.91 | 150.91 | 1.13% | 1,099,650 |
| Aug 13, 2026 | 141.79 | 149.33 | 140.08 | 149.23 | 149.23 | 6.19% | 1,130,492 |
| Aug 12, 2026 | 144.40 | 144.40 | 138.75 | 140.53 | 140.53 | -2.17% | 758,095 |
| Aug 11, 2026 | 142.77 | 143.99 | 141.97 | 143.65 | 143.65 | 1.40% | 424,088 |
| Aug 10, 2026 | 142.11 | 142.88 | 140.48 | 141.67 | 141.67 | -1.58% | 701,411 |
| Aug 7, 2026 | 149.70 | 152.44 | 143.93 | 143.95 | 143.95 | -3.03% | 809,977 |
| Aug 6, 2026 | 154.20 | 156.82 | 147.22 | 148.45 | 148.45 | -0.76% | 1,240,155 |
| Aug 5, 2026 | 148.67 | 151.92 | 146.10 | 149.59 | 149.59 | -0.11% | 982,973 |
| Aug 4, 2026 | 147.44 | 150.04 | 145.89 | 149.75 | 149.75 | 3.17% | 835,774 |
| Aug 3, 2026 | 140.23 | 145.54 | 140.23 | 145.15 | 145.15 | 4.82% | 808,219 |
| Jul 31, 2026 | 138.45 | 139.58 | 136.07 | 138.48 | 138.48 | 0.66% | 493,179 |
| Jul 30, 2026 | 139.94 | 140.99 | 136.49 | 137.57 | 137.57 | -0.54% | 762,067 |
| Jul 29, 2026 | 142.04 | 142.04 | 137.41 | 138.31 | 138.31 | -4.65% | 670,746 |
| Jul 28, 2026 | 144.40 | 146.40 | 143.61 | 145.06 | 145.06 | 1.31% | 476,475 |
| Jul 27, 2026 | 144.41 | 147.02 | 140.76 | 143.19 | 143.19 | 0.95% | 403,614 |
| Jul 24, 2026 | 140.74 | 144.08 | 140.23 | 141.84 | 141.84 | 0.98% | 430,372 |
| Jul 23, 2026 | 140.48 | 141.69 | 139.10 | 140.46 | 140.46 | -0.91% | 562,778 |
| Jul 22, 2026 | 139.07 | 141.80 | 138.94 | 141.75 | 141.75 | 2.09% | 609,355 |
| Jul 21, 2026 | 143.17 | 143.36 | 138.50 | 138.85 | 138.85 | -2.93% | 841,370 |
| Jul 20, 2026 | 147.87 | 148.76 | 142.38 | 143.04 | 143.04 | -3.06% | 495,512 |
| Jul 17, 2026 | 149.42 | 152.96 | 147.18 | 147.55 | 147.55 | -2.47% | 866,462 |
| Jul 16, 2026 | 150.17 | 154.28 | 150.17 | 151.28 | 151.28 | 0.01% | 462,788 |
| Jul 15, 2026 | 151.63 | 153.26 | 149.87 | 151.26 | 151.26 | 0.15% | 530,642 |
| Jul 14, 2026 | 151.39 | 151.39 | 148.83 | 151.04 | 151.04 | 2.32% | 462,468 |
| Jul 13, 2026 | 149.82 | 151.68 | 146.58 | 147.62 | 147.62 | -1.89% | 654,346 |
| Jul 10, 2026 | 148.31 | 152.08 | 148.31 | 150.47 | 150.47 | 1.77% | 463,104 |
| Jul 9, 2026 | 146.80 | 150.12 | 145.82 | 147.85 | 147.85 | 1.93% | 703,778 |
| Jul 8, 2026 | 147.01 | 147.81 | 142.36 | 145.05 | 145.05 | -2.70% | 888,239 |
| Jul 7, 2026 | 150.48 | 150.85 | 147.55 | 149.07 | 149.07 | -1.50% | 586,712 |
| Jul 6, 2026 | 153.30 | 153.34 | 149.24 | 151.34 | 151.34 | -0.55% | 472,434 |
| Jul 2, 2026 | 152.15 | 154.03 | 149.48 | 152.18 | 152.18 | 0.81% | 491,585 |
| Jul 1, 2026 | 155.77 | 155.94 | 150.88 | 150.96 | 150.96 | -3.82% | 848,916 |
| Jun 30, 2026 | 155.12 | 157.99 | 153.80 | 156.96 | 156.96 | 1.61% | 831,783 |
| Jun 29, 2026 | 153.19 | 154.58 | 151.58 | 154.48 | 154.48 | -0.01% | 801,516 |
| Jun 26, 2026 | 153.96 | 155.92 | 151.84 | 154.50 | 154.50 | -0.49% | 1,266,536 |
| Jun 25, 2026 | 151.00 | 155.51 | 149.99 | 155.26 | 155.26 | 4.17% | 1,012,538 |
| Jun 24, 2026 | 142.30 | 149.65 | 141.57 | 149.05 | 149.05 | 6.34% | 1,083,412 |
| Jun 23, 2026 | 140.11 | 141.92 | 136.33 | 140.17 | 140.17 | -0.87% | 759,254 |
| Jun 22, 2026 | 144.91 | 146.09 | 140.50 | 141.40 | 141.40 | -3.89% | 1,042,755 |
| Jun 18, 2026 | 138.90 | 149.65 | 138.83 | 147.12 | 147.12 | 5.72% | 1,932,619 |
| Jun 17, 2026 | 142.31 | 145.43 | 138.09 | 139.16 | 139.16 | -2.84% | 853,895 |
| Jun 16, 2026 | 138.00 | 144.28 | 138.00 | 143.23 | 143.23 | 4.71% | 1,230,308 |
| Jun 15, 2026 | 138.86 | 141.33 | 136.78 | 136.79 | 136.79 | 1.36% | 1,140,075 |
| Jun 12, 2026 | 136.78 | 136.98 | 134.46 | 134.95 | 134.95 | -0.08% | 708,016 |
| Jun 11, 2026 | 131.72 | 135.08 | 130.55 | 135.06 | 135.06 | 4.29% | 1,099,423 |
| Jun 10, 2026 | 135.69 | 136.02 | 129.30 | 129.50 | 129.50 | -4.56% | 739,734 |
| Jun 9, 2026 | 132.47 | 135.86 | 131.56 | 135.69 | 135.69 | 3.97% | 1,343,572 |
| Jun 8, 2026 | 132.10 | 132.25 | 129.85 | 130.51 | 130.51 | 0.28% | 1,030,803 |
| Jun 5, 2026 | 129.76 | 131.64 | 129.34 | 130.15 | 130.15 | -0.80% | 2,919,323 |
| Jun 4, 2026 | 132.04 | 132.59 | 129.97 | 131.20 | 131.20 | -0.99% | 930,321 |