Skip to main content
logo
Advanced Drainage Systems, Inc. (WMS)
NYSE: WMS · Real-Time Price · USD
135.53
+0.70 (0.52%)
Sep 4, 2026, 1:20 PM EDT - Market open

Advanced Drainage Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026134.85135.21134.12134.83--104
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
Aug 4, 2026147.44150.04145.89149.75149.533.17%836,245
Aug 3, 2026140.23145.54140.23145.15144.944.82%808,224
Jul 31, 2026138.45139.58136.07138.48138.280.66%493,180
Jul 30, 2026139.94140.99136.49137.57137.37-0.54%767,682
Jul 29, 2026142.04142.04137.41138.31138.11-4.65%670,801
Jul 28, 2026144.40146.40143.61145.06144.851.31%476,512
Jul 27, 2026144.41147.02140.76143.19142.980.95%403,615
Jul 24, 2026140.74144.08140.23141.84141.630.98%430,871
Jul 23, 2026140.48141.69139.10140.46140.25-0.91%582,282
Jul 22, 2026139.07141.80138.94141.75141.542.09%609,460
Jul 21, 2026143.17143.36138.50138.85138.65-2.93%860,409
Jul 20, 2026147.87148.76142.38143.04142.83-3.06%495,538
Jul 17, 2026149.42152.96147.18147.55147.33-2.47%866,472
Jul 16, 2026150.17154.28150.17151.28151.060.01%471,781
Jul 15, 2026151.63153.26149.87151.26151.040.15%537,200
Jul 14, 2026151.39151.39148.83151.04150.822.32%462,468
Jul 13, 2026149.82151.68146.58147.62147.40-1.89%656,061
Jul 10, 2026148.31152.08148.31150.47150.251.77%466,886
Jul 9, 2026146.80150.12145.82147.85147.631.93%721,133
Jul 8, 2026147.01147.81142.36145.05144.84-2.70%888,242
Jul 7, 2026150.48150.85147.55149.07148.85-1.50%595,084
Jul 6, 2026153.30153.34149.24151.34151.12-0.55%472,446
Jul 2, 2026152.15154.03149.48152.18151.960.81%491,677
Jul 1, 2026155.77155.94150.88150.96150.74-3.82%895,548
Jun 30, 2026155.12157.99153.80156.96156.731.61%836,993
Jun 29, 2026153.19154.58151.58154.48154.25-0.01%850,150
Jun 26, 2026153.96155.92151.84154.50154.27-0.49%1,323,231