Advanced Drainage Systems, Inc. (WMS)
NYSE: WMS · Real-Time Price · USD
140.75
-6.56 (-4.45%)
May 4, 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 4, 2026 | 145.73 | 145.73 | 140.54 | 140.75 | 140.75 | -4.45% | 671,195 |
| May 1, 2026 | 149.43 | 150.45 | 147.21 | 147.31 | 147.31 | -1.30% | 431,288 |
| Apr 30, 2026 | 147.30 | 149.72 | 146.46 | 149.25 | 149.25 | 1.94% | 738,850 |
| 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% | 654,908 |
| Apr 24, 2026 | 152.44 | 153.00 | 149.86 | 151.97 | 151.97 | -0.69% | 1,903,364 |
| Apr 23, 2026 | 154.94 | 156.26 | 151.39 | 153.02 | 153.02 | -0.52% | 694,083 |
| Apr 22, 2026 | 157.37 | 158.80 | 152.50 | 153.82 | 153.82 | 0.32% | 810,630 |
| Apr 21, 2026 | 157.00 | 159.05 | 153.14 | 153.33 | 153.33 | -1.50% | 750,865 |
| Apr 20, 2026 | 151.88 | 155.68 | 150.32 | 155.66 | 155.66 | 1.49% | 814,472 |
| Apr 17, 2026 | 147.39 | 156.99 | 147.20 | 153.37 | 153.37 | 6.27% | 2,663,713 |
| Apr 16, 2026 | 148.20 | 149.89 | 143.90 | 144.32 | 144.32 | -2.32% | 1,136,413 |
| Apr 15, 2026 | 154.66 | 155.26 | 147.04 | 147.75 | 147.75 | -5.06% | 924,945 |
| Apr 14, 2026 | 152.14 | 156.13 | 151.84 | 155.62 | 155.62 | 2.35% | 971,700 |
| Apr 13, 2026 | 144.70 | 152.80 | 144.70 | 152.05 | 152.05 | 3.31% | 956,704 |
| Apr 10, 2026 | 148.02 | 150.00 | 146.76 | 147.18 | 147.18 | -1.41% | 442,746 |
| Apr 9, 2026 | 145.81 | 150.94 | 145.81 | 149.28 | 149.28 | 1.26% | 626,911 |
| Apr 8, 2026 | 145.98 | 152.39 | 145.15 | 147.42 | 147.42 | 5.17% | 1,324,893 |
| Apr 7, 2026 | 139.19 | 140.83 | 138.33 | 140.17 | 140.17 | -0.39% | 942,192 |
| Apr 6, 2026 | 136.63 | 140.94 | 136.14 | 140.72 | 140.72 | 2.22% | 792,567 |
| Apr 2, 2026 | 133.21 | 141.18 | 132.29 | 137.67 | 137.67 | 0.49% | 1,020,666 |
| Apr 1, 2026 | 138.14 | 138.63 | 136.13 | 137.00 | 137.00 | -0.09% | 968,152 |
| Mar 31, 2026 | 133.97 | 138.17 | 132.47 | 137.13 | 137.13 | 4.31% | 741,206 |
| Mar 30, 2026 | 134.47 | 134.55 | 130.63 | 131.46 | 131.46 | -0.93% | 755,867 |
| Mar 27, 2026 | 133.69 | 135.21 | 132.01 | 132.70 | 132.70 | -1.21% | 685,490 |
| Mar 26, 2026 | 136.58 | 139.66 | 133.43 | 134.32 | 134.32 | -3.35% | 917,931 |
| Mar 25, 2026 | 138.52 | 139.69 | 135.28 | 138.97 | 138.97 | 1.76% | 710,494 |
| Mar 24, 2026 | 135.46 | 139.35 | 133.07 | 136.57 | 136.57 | -0.94% | 805,729 |
| Mar 23, 2026 | 137.31 | 141.45 | 135.78 | 137.87 | 137.87 | 4.30% | 936,222 |
| Mar 20, 2026 | 135.29 | 136.18 | 130.60 | 132.19 | 132.19 | -1.83% | 1,405,438 |
| Mar 19, 2026 | 133.06 | 134.77 | 131.76 | 134.65 | 134.65 | -0.55% | 863,219 |
| Mar 18, 2026 | 138.46 | 139.50 | 135.35 | 135.39 | 135.39 | -3.19% | 932,649 |
| Mar 17, 2026 | 142.15 | 142.55 | 139.18 | 139.85 | 139.85 | -0.33% | 684,564 |
| Mar 16, 2026 | 140.53 | 142.68 | 138.36 | 140.31 | 140.31 | 2.21% | 925,354 |
| Mar 13, 2026 | 140.31 | 142.54 | 136.75 | 137.27 | 137.27 | -1.27% | 1,178,872 |
| Mar 12, 2026 | 142.84 | 145.16 | 138.55 | 139.03 | 139.03 | -5.58% | 1,115,842 |
| Mar 11, 2026 | 149.99 | 149.99 | 145.85 | 147.24 | 147.24 | -2.23% | 711,793 |
| Mar 10, 2026 | 148.73 | 153.07 | 147.78 | 150.60 | 150.60 | 0.47% | 1,049,105 |
| Mar 9, 2026 | 143.38 | 150.39 | 138.05 | 149.90 | 149.90 | 2.59% | 1,564,120 |
| Mar 6, 2026 | 144.32 | 146.66 | 141.53 | 146.11 | 146.11 | -1.94% | 1,295,442 |
| Mar 5, 2026 | 159.22 | 160.77 | 147.40 | 149.00 | 149.00 | -7.49% | 1,201,645 |
| Mar 4, 2026 | 163.23 | 163.25 | 160.40 | 161.07 | 161.07 | -0.70% | 455,226 |
| Mar 3, 2026 | 162.42 | 167.31 | 160.95 | 162.21 | 162.21 | -3.64% | 717,488 |
| Mar 2, 2026 | 167.80 | 169.58 | 163.85 | 168.33 | 168.33 | -1.76% | 737,872 |
| Feb 27, 2026 | 169.75 | 171.38 | 167.65 | 171.34 | 171.16 | -0.50% | 569,019 |
| Feb 26, 2026 | 171.91 | 172.87 | 168.95 | 172.20 | 172.02 | 1.29% | 571,755 |
| Feb 25, 2026 | 171.53 | 172.04 | 167.81 | 170.00 | 169.82 | -0.48% | 902,279 |
| Feb 24, 2026 | 169.04 | 171.79 | 167.41 | 170.82 | 170.64 | 1.39% | 567,708 |
| Feb 23, 2026 | 170.43 | 171.33 | 166.24 | 168.47 | 168.29 | -1.25% | 438,030 |