Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Drainage Systems Inc (NY: WMS )

173.49 +0.53 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 121.61 125.06 121.35 123.35 571,142 +1.38(+1.13%)
Sep 29, 2022 122.36 123.26 120.64 121.97 513,303 -2.56(-2.05%)
Sep 28, 2022 120.25 124.97 119.73 124.53 660,423 +5.34(+4.48%)
Sep 27, 2022 120.72 121.59 118.27 119.19 848,965 +0.55(+0.46%)
Sep 26, 2022 120.74 123.83 118.49 118.64 764,314 -2.66(-2.19%)
Sep 23, 2022 121.86 122.91 118.78 121.30 849,948 -2.60(-2.10%)
Sep 22, 2022 129.21 129.93 123.32 123.90 795,138 -6.02(-4.63%)
Sep 21, 2022 132.95 134.49 129.88 129.92 438,147 -1.60(-1.21%)
Sep 20, 2022 132.83 133.22 129.92 131.52 580,836 -3.14(-2.33%)
Sep 19, 2022 129.00 134.83 129.00 134.66 518,122 +3.97(+3.04%)
Sep 16, 2022 131.41 132.11 128.81 130.69 1,052,958 -3.09(-2.31%)
Sep 15, 2022 132.89 135.06 132.58 133.79 574,354 -0.58(-0.43%)
Sep 14, 2022 135.04 135.38 132.90 134.37 612,612 +0.20(+0.15%)
Sep 13, 2022 135.38 137.66 133.60 134.17 605,665 -5.32(-3.82%)
Sep 12, 2022 138.78 140.34 137.59 139.49 542,334 +0.84(+0.61%)
Sep 09, 2022 138.56 139.71 137.21 138.65 661,767 +1.30(+0.95%)
Sep 08, 2022 133.68 138.04 132.90 137.35 1,138,714 +2.69(+2.00%)
Sep 07, 2022 133.47 134.86 132.70 134.66 821,703 +1.58(+1.18%)
Sep 06, 2022 132.90 133.36 130.72 133.09 689,894 +0.72(+0.55%)
Sep 02, 2022 134.41 135.13 131.31 132.36 553,616 +0.46(+0.35%)
Sep 01, 2022 132.76 134.27 129.91 131.91 710,999 -2.68(-1.99%)
Aug 31, 2022 137.19 137.80 134.28 134.58 601,953 -1.53(-1.12%)
Aug 30, 2022 137.78 138.40 135.39 136.11 504,055 -0.78(-0.57%)
Aug 29, 2022 135.26 138.94 134.21 136.89 499,528 -0.56(-0.40%)
Aug 26, 2022 143.42 143.68 136.99 137.45 474,759 -5.48(-3.83%)
Aug 25, 2022 142.54 143.53 141.15 142.93 464,375 +1.54(+1.09%)
Aug 24, 2022 139.96 141.75 139.32 141.39 580,506 +1.33(+0.95%)
Aug 23, 2022 140.17 142.53 138.76 140.06 560,669 -0.44(-0.31%)
Aug 22, 2022 139.90 142.97 139.39 140.50 503,964 -1.79(-1.26%)
Aug 19, 2022 145.18 145.18 141.64 142.29 785,961 -4.25(-2.90%)
Aug 18, 2022 143.68 147.11 142.46 146.54 770,822 +4.13(+2.90%)
Aug 17, 2022 146.14 146.14 137.12 142.41 1,452,376 -9.03(-5.96%)
Aug 16, 2022 146.56 151.97 146.22 151.44 748,105 +2.33(+1.56%)
Aug 15, 2022 146.05 149.17 145.61 149.11 600,141 +1.90(+1.29%)
Aug 12, 2022 143.42 147.91 142.23 147.21 706,434 +4.17(+2.92%)
Aug 11, 2022 142.12 146.84 141.46 143.04 678,244 +1.27(+0.89%)
Aug 10, 2022 141.70 143.39 139.37 141.77 843,082 +3.29(+2.38%)
Aug 09, 2022 139.70 140.18 136.88 138.48 847,843 -2.77(-1.96%)
Aug 08, 2022 138.84 142.77 138.84 141.25 1,011,288 +2.74(+1.98%)
Aug 05, 2022 135.75 138.61 130.53 138.51 1,568,340 +2.93(+2.16%)
Aug 04, 2022 123.86 135.66 122.28 135.57 1,780,627 +16.22(+13.59%)
Aug 03, 2022 118.39 119.65 117.53 119.35 566,724 +1.82(+1.55%)
Aug 02, 2022 116.96 118.16 116.14 117.53 543,490 -0.16(-0.14%)
Aug 01, 2022 116.23 118.45 114.94 117.69 641,154 +0.17(+0.14%)
Jul 29, 2022 115.02 117.79 114.07 117.52 765,054 +3.16(+2.76%)
Jul 28, 2022 109.36 114.42 109.00 114.36 613,256 +5.56(+5.11%)
Jul 27, 2022 107.44 109.36 106.22 108.80 1,310,915 +2.11(+1.98%)
Jul 26, 2022 103.94 106.98 103.12 106.69 1,223,854 +2.10(+2.01%)
Jul 25, 2022 104.00 104.83 102.78 104.59 708,383 +0.80(+0.77%)
Jul 22, 2022 101.28 103.80 101.27 103.79 452,938 +2.90(+2.88%)
Jul 21, 2022 99.64 100.91 98.63 100.88 482,738 +0.28(+0.28%)
Jul 20, 2022 98.16 101.23 98.16 100.61 387,574 +2.15(+2.18%)
Jul 19, 2022 95.51 99.01 95.51 98.46 505,895 +4.17(+4.42%)
Jul 18, 2022 94.65 96.41 94.10 94.28 308,276 +0.93(+1.00%)
Jul 15, 2022 93.25 93.96 91.27 93.35 247,746 +1.97(+2.16%)
Jul 14, 2022 88.92 91.42 88.77 91.38 369,837 +0.19(+0.21%)
Jul 13, 2022 90.45 92.55 88.82 91.19 461,188 -1.52(-1.64%)
Jul 12, 2022 93.98 95.04 91.84 92.71 548,961 -1.27(-1.35%)
Jul 11, 2022 96.04 97.00 93.93 93.98 408,226 -3.14(-3.23%)
Jul 08, 2022 97.40 98.07 96.65 97.12 485,895 +0.01(+0.01%)
Jul 07, 2022 94.69 97.20 94.28 97.11 588,165 +3.85(+4.13%)
Jul 06, 2022 93.13 93.99 91.88 93.25 634,494 +0.72(+0.78%)
Jul 05, 2022 89.43 92.64 89.18 92.53 650,782 +1.48(+1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.