Skip to main content
logo
Advanced Drainage Systems, Inc. (WMS)
NYSE: WMS · Real-Time Price · USD
134.95
-0.11 (-0.08%)
Jun 12, 2026, 4:00 PM EDT - Market closed

Advanced Drainage Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2026136.78136.98134.46134.95134.95-0.08%708,016
Jun 11, 2026131.72135.08130.55135.06135.064.29%1,099,423
Jun 10, 2026135.69136.02129.30129.50129.50-4.56%739,734
Jun 9, 2026132.47135.86131.56135.69135.693.97%1,343,572
Jun 8, 2026132.10132.25129.85130.51130.510.28%1,030,803
Jun 5, 2026129.76131.64129.34130.15130.15-0.80%2,919,323
Jun 4, 2026132.04132.59129.97131.20131.20-0.99%930,321
Jun 3, 2026135.01135.80131.88132.51132.51-2.32%974,818
Jun 2, 2026136.58137.61135.44135.66135.660.01%753,808
Jun 1, 2026137.49138.11133.23135.65135.65-2.38%816,242
May 29, 2026139.44141.07139.02139.16138.96-0.64%824,847
May 28, 2026138.15140.40137.05140.05139.85-0.21%636,599
May 27, 2026141.28143.64139.66140.35140.151.64%909,743
May 26, 2026134.72138.22134.05138.09137.893.83%933,088
May 22, 2026133.80133.86128.03133.00132.81-1.59%1,524,733
May 21, 2026136.50138.71131.32135.15134.96-1.23%2,131,071
May 20, 2026133.24137.27131.41136.83136.633.98%858,581
May 19, 2026133.92134.27130.62131.59131.40-2.73%744,612
May 18, 2026134.97136.90134.01135.28135.09-0.27%707,971
May 15, 2026138.19139.08135.45135.64135.45-3.18%789,795
May 14, 2026139.11142.09137.89140.09139.891.56%638,255
May 13, 2026139.06139.39134.45137.94137.74-1.32%1,015,765
May 12, 2026143.71143.72139.52139.79139.59-2.80%604,047
May 11, 2026143.08144.33141.06143.81143.600.43%667,989
May 8, 2026145.02145.47142.74143.20142.99-0.61%527,543
May 7, 2026150.15152.41143.24144.08143.87-3.12%642,382
May 6, 2026146.87149.12145.68148.72148.514.26%1,314,396
May 5, 2026142.84144.48141.60142.65142.441.35%661,166
May 4, 2026145.73145.73140.54140.75140.55-4.45%671,199
May 1, 2026149.43150.45147.21147.31147.10-1.30%433,606
Apr 30, 2026147.30149.72146.46149.25149.041.94%738,854
Apr 29, 2026149.55150.42145.12146.41146.20-2.00%582,508
Apr 28, 2026152.78153.62148.76149.40149.19-2.03%467,374
Apr 27, 2026151.89154.34151.84152.50152.280.35%654,909
Apr 24, 2026152.44153.00149.86151.97151.75-0.69%1,905,060
Apr 23, 2026154.94156.26151.39153.02152.80-0.52%694,283
Apr 22, 2026157.37158.80152.50153.82153.600.32%810,632
Apr 21, 2026157.00159.05153.14153.33153.11-1.50%750,866
Apr 20, 2026151.88155.68150.32155.66155.441.49%850,283
Apr 17, 2026147.39156.99147.20153.37153.156.27%2,663,799
Apr 16, 2026148.20149.89143.90144.32144.11-2.32%1,136,414
Apr 15, 2026154.66155.26147.04147.75147.54-5.06%925,017
Apr 14, 2026152.14156.13151.84155.62155.402.35%972,269
Apr 13, 2026144.70152.80144.70152.05151.833.31%956,713
Apr 10, 2026148.02150.00146.76147.18146.97-1.41%447,966
Apr 9, 2026145.81150.94145.81149.28149.071.26%632,598
Apr 8, 2026145.98152.39145.15147.42147.215.17%1,335,383
Apr 7, 2026139.19140.83138.33140.17139.97-0.39%965,128
Apr 6, 2026136.63140.94136.14140.72140.522.22%815,563
Apr 2, 2026133.21141.18132.29137.67137.470.49%1,030,809