Indicators

Advanced Drainage Systems Inc (NY: WMS )

161.81 -1.05 (-0.64%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.04	22.18	21.72	21.99	182,760	-0.09(-0.41%)
Jan 30, 2017	22.54	22.63	21.95	22.09	171,541	-0.59(-2.62%)
Jan 27, 2017	22.86	22.91	22.54	22.68	199,818	-0.14(-0.60%)
Jan 26, 2017	23.27	23.27	22.70	22.82	191,688	-0.37(-1.58%)
Jan 25, 2017	22.22	23.64	22.22	23.18	582,926	+1.05(+4.74%)
Jan 24, 2017	22.13	22.27	21.99	22.13	319,941	+0.14(+0.62%)
Jan 23, 2017	21.67	22.31	21.63	21.99	286,765	+0.23(+1.05%)
Jan 20, 2017	21.49	21.90	21.40	21.77	419,361	+0.32(+1.49%)
Jan 19, 2017	21.45	21.58	20.99	21.45	260,047	-0.05(-0.21%)
Jan 18, 2017	20.94	21.77	20.85	21.49	262,036	+0.59(+2.84%)
Jan 17, 2017	21.63	21.63	20.85	20.90	462,043	-0.82(-3.78%)
Jan 13, 2017		21.72	21.72	21.72	0	+0.46(+2.15%)
Jan 12, 2017	20.90	21.58	20.26	21.26	1,269,848	+0.59(+2.87%)
Jan 11, 2017	19.30	20.76	19.26	20.67	865,716	+1.37(+7.09%)
Jan 10, 2017	18.71	19.39	18.62	19.30	514,664	+0.55(+2.92%)
Jan 09, 2017	18.53	18.94	18.25	18.75	303,272	+0.23(+1.23%)
Jan 06, 2017	18.98	18.98	18.48	18.53	190,656	-0.32(-1.69%)
Jan 05, 2017	18.98	19.21	18.76	18.85	159,175	-0.32(-1.67%)
Jan 04, 2017	19.21	19.30	19.07	19.16	245,689	+0.05(+0.24%)

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.