Skip to main content
logo
Advanced Drainage Systems, Inc. (WMS)
NYSE: WMS · Real-Time Price · USD
155.62
+3.57 (2.35%)
At close: Apr 14, 2026, 4:00 PM EDT
154.89
-0.73 (-0.47%)
After-hours: Apr 14, 2026, 4:19 PM EDT

Advanced Drainage Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 2026152.14156.13151.84155.62155.622.35%971,700
Apr 13, 2026144.70152.80144.70152.05152.053.31%956,704
Apr 10, 2026148.02150.00146.76147.18147.18-1.41%442,746
Apr 9, 2026145.81150.94145.81149.28149.281.26%626,911
Apr 8, 2026145.98152.39145.15147.42147.425.17%1,324,893
Apr 7, 2026139.19140.83138.33140.17140.17-0.39%942,192
Apr 6, 2026136.63140.94136.14140.72140.722.22%792,567
Apr 2, 2026133.21141.18132.29137.67137.670.49%1,020,666
Apr 1, 2026138.14138.63136.13137.00137.00-0.09%968,152
Mar 31, 2026133.97138.17132.47137.13137.134.31%741,206
Mar 30, 2026134.47134.55130.63131.46131.46-0.93%755,867
Mar 27, 2026133.69135.21132.01132.70132.70-1.21%685,490
Mar 26, 2026136.58139.66133.43134.32134.32-3.35%917,931
Mar 25, 2026138.52139.69135.28138.97138.971.76%710,494
Mar 24, 2026135.46139.35133.07136.57136.57-0.94%805,729
Mar 23, 2026137.31141.45135.78137.87137.874.30%936,222
Mar 20, 2026135.29136.18130.60132.19132.19-1.83%1,405,438
Mar 19, 2026133.06134.77131.76134.65134.65-0.55%863,219
Mar 18, 2026138.46139.50135.35135.39135.39-3.19%932,649
Mar 17, 2026142.15142.55139.18139.85139.85-0.33%684,564
Mar 16, 2026140.53142.68138.36140.31140.312.21%925,354
Mar 13, 2026140.31142.54136.75137.27137.27-1.27%1,178,872
Mar 12, 2026142.84145.16138.55139.03139.03-5.58%1,115,842
Mar 11, 2026149.99149.99145.85147.24147.24-2.23%711,793
Mar 10, 2026148.73153.07147.78150.60150.600.47%1,049,105
Mar 9, 2026143.38150.39138.05149.90149.902.59%1,564,120
Mar 6, 2026144.32146.66141.53146.11146.11-1.94%1,295,442
Mar 5, 2026159.22160.77147.40149.00149.00-7.49%1,201,645
Mar 4, 2026163.23163.25160.40161.07161.07-0.70%455,226
Mar 3, 2026162.42167.31160.95162.21162.21-3.64%717,488
Mar 2, 2026167.80169.58163.85168.33168.33-1.76%737,872
Feb 27, 2026169.75171.38167.65171.34171.16-0.50%569,019
Feb 26, 2026171.91172.87168.95172.20172.021.29%571,755
Feb 25, 2026171.53172.04167.81170.00169.82-0.48%902,279
Feb 24, 2026169.04171.79167.41170.82170.641.39%567,708
Feb 23, 2026170.43171.33166.24168.47168.29-1.25%438,030
Feb 20, 2026171.83176.49169.24170.61170.43-0.30%702,273
Feb 19, 2026168.53171.34167.58171.12170.940.69%509,917
Feb 18, 2026170.97172.99169.59169.95169.77-0.48%494,582
Feb 17, 2026169.68171.98167.40170.77170.59-0.12%603,774
Feb 13, 2026167.70171.66166.53170.98170.801.90%629,090
Feb 12, 2026173.40176.19167.63167.79167.61-3.15%650,069
Feb 11, 2026173.87179.32172.22173.24173.06-1.05%953,722
Feb 10, 2026174.51176.67173.15175.07174.891.38%887,445
Feb 9, 2026175.26177.19172.52172.69172.51-1.53%777,065
Feb 6, 2026171.83178.41171.37175.38175.203.15%1,160,551
Feb 5, 2026165.62173.75161.24170.03169.856.10%1,707,597
Feb 4, 2026157.86162.30156.64160.26160.092.48%1,405,183
Feb 3, 2026156.91161.19154.96156.38156.220.05%819,904
Feb 2, 2026152.49156.36151.41156.30156.142.80%832,842