Advanced Drainage Systems, Inc. (WMS)
NYSE: WMS · Real-Time Price · USD
152.18
+1.22 (0.81%)
At close: Jul 2, 2026, 4:00 PM EDT
151.35
-0.83 (-0.55%)
After-hours: Jul 2, 2026, 7:30 PM EDT
Advanced Drainage Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 135.01 | 135.80 | 131.88 | 132.51 | 132.51 | -2.32% | 974,818 |
| Jun 2, 2026 | 136.58 | 137.61 | 135.44 | 135.66 | 135.66 | 0.01% | 753,808 |
| Jun 1, 2026 | 137.49 | 138.11 | 133.23 | 135.65 | 135.65 | -2.38% | 816,242 |
| May 29, 2026 | 139.44 | 141.07 | 139.02 | 139.16 | 138.96 | -0.64% | 824,847 |
| May 28, 2026 | 138.15 | 140.40 | 137.05 | 140.05 | 139.85 | -0.21% | 636,599 |
| May 27, 2026 | 141.28 | 143.64 | 139.66 | 140.35 | 140.15 | 1.64% | 909,743 |
| May 26, 2026 | 134.72 | 138.22 | 134.05 | 138.09 | 137.89 | 3.83% | 933,088 |
| May 22, 2026 | 133.80 | 133.86 | 128.03 | 133.00 | 132.81 | -1.59% | 1,524,733 |
| May 21, 2026 | 136.50 | 138.71 | 131.32 | 135.15 | 134.96 | -1.23% | 2,131,071 |
| May 20, 2026 | 133.24 | 137.27 | 131.41 | 136.83 | 136.63 | 3.98% | 858,581 |
| May 19, 2026 | 133.92 | 134.27 | 130.62 | 131.59 | 131.40 | -2.73% | 744,612 |
| May 18, 2026 | 134.97 | 136.90 | 134.01 | 135.28 | 135.09 | -0.27% | 707,971 |
| May 15, 2026 | 138.19 | 139.08 | 135.45 | 135.64 | 135.45 | -3.18% | 789,795 |
| May 14, 2026 | 139.11 | 142.09 | 137.89 | 140.09 | 139.89 | 1.56% | 638,255 |
| May 13, 2026 | 139.06 | 139.39 | 134.45 | 137.94 | 137.74 | -1.32% | 1,015,765 |
| May 12, 2026 | 143.71 | 143.72 | 139.52 | 139.79 | 139.59 | -2.80% | 604,047 |
| May 11, 2026 | 143.08 | 144.33 | 141.06 | 143.81 | 143.60 | 0.43% | 667,989 |
| May 8, 2026 | 145.02 | 145.47 | 142.74 | 143.20 | 142.99 | -0.61% | 527,543 |
| May 7, 2026 | 150.15 | 152.41 | 143.24 | 144.08 | 143.87 | -3.12% | 642,382 |
| May 6, 2026 | 146.87 | 149.12 | 145.68 | 148.72 | 148.51 | 4.26% | 1,314,396 |
| May 5, 2026 | 142.84 | 144.48 | 141.60 | 142.65 | 142.44 | 1.35% | 661,166 |
| May 4, 2026 | 145.73 | 145.73 | 140.54 | 140.75 | 140.55 | -4.45% | 671,199 |
| May 1, 2026 | 149.43 | 150.45 | 147.21 | 147.31 | 147.10 | -1.30% | 433,606 |
| Apr 30, 2026 | 147.30 | 149.72 | 146.46 | 149.25 | 149.04 | 1.94% | 738,854 |
| Apr 29, 2026 | 149.55 | 150.42 | 145.12 | 146.41 | 146.20 | -2.00% | 582,508 |
| Apr 28, 2026 | 152.78 | 153.62 | 148.76 | 149.40 | 149.19 | -2.03% | 467,374 |
| Apr 27, 2026 | 151.89 | 154.34 | 151.84 | 152.50 | 152.28 | 0.35% | 654,909 |
| Apr 24, 2026 | 152.44 | 153.00 | 149.86 | 151.97 | 151.75 | -0.69% | 1,905,060 |
| Apr 23, 2026 | 154.94 | 156.26 | 151.39 | 153.02 | 152.80 | -0.52% | 694,283 |
| Apr 22, 2026 | 157.37 | 158.80 | 152.50 | 153.82 | 153.60 | 0.32% | 810,632 |