Skip to main content
logo
Advanced Drainage Systems logo
Advanced Drainage Systems, Inc. (WMS)
NYSE: WMS · Real-Time Price · USD
125.19
-1.54 (-1.22%)
Oct 14, 2026, 4:00 PM EDT - Market closed

Advanced Drainage Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 2026124.74125.76122.84125.19125.19-1.22%758,332
Oct 13, 2026126.96128.10124.91126.73126.730.64%716,757
Oct 12, 2026124.93127.45124.93125.93125.930.11%458,711
Oct 9, 2026126.10126.39124.80125.79125.79-0.33%739,430
Oct 8, 2026124.09126.55122.90126.21126.210.10%907,563
Oct 7, 2026126.83127.67124.39126.08126.08-3.07%771,063
Oct 6, 2026130.24132.51129.82130.07130.070.49%853,707
Oct 5, 2026128.19131.31126.09129.43129.431.70%884,837
Oct 2, 2026129.64129.64126.71127.27127.270.32%538,120
Oct 1, 2026126.43127.99124.61126.86126.860.12%538,529
Sep 30, 2026129.43131.02126.71126.71126.71-1.39%518,453
Sep 29, 2026131.42133.09127.61128.49128.49-1.75%677,987
Sep 28, 2026131.57132.45129.56130.78130.78-1.77%717,436
Sep 25, 2026129.46133.89129.10133.13133.133.33%783,866
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