Canada markets closed

Advanced Drainage Systems, Inc. (WMS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
170.85-3.16 (-1.82%)
At close: 04:00PM EDT
171.00 +0.15 (+0.09%)
After hours: 07:51PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024172.11172.46169.16170.85170.85425,600
Jun 13, 2024169.69174.06169.69174.01174.01471,800
Jun 12, 2024167.69171.53165.88169.97169.97388,200
Jun 11, 2024161.78163.35159.89162.87162.87429,900
Jun 10, 2024160.11162.75159.54162.52162.52716,300
Jun 07, 2024161.56163.00160.01161.81161.81524,800
Jun 06, 2024166.22167.20161.99162.86162.86430,300
Jun 05, 2024164.33166.76162.50166.54166.54531,500
Jun 04, 2024167.64168.87162.75163.71163.71579,700
Jun 03, 2024174.36174.36168.35169.14169.14307,600
May 31, 2024173.44175.32170.15173.49173.49467,500
May 31, 20240.16 Dividend
May 30, 2024171.77174.70170.47173.12172.96583,200
May 29, 2024170.01172.61169.80171.76171.60580,500
May 28, 2024174.43175.22170.80172.42172.26614,200
May 24, 2024175.83176.10172.89174.30174.14443,500
May 23, 2024179.01179.01173.27174.94174.78313,300
May 22, 2024178.62181.03175.94177.06176.90413,300
May 21, 2024176.89179.38176.70179.24179.07433,900
May 20, 2024174.56177.71172.73177.38177.22635,000
May 17, 2024173.84174.95170.54174.13173.97688,200
May 16, 2024180.64184.27168.28172.44172.281,201,900
May 15, 2024174.85177.19173.93176.18176.02553,100
May 14, 2024172.04173.45170.76173.31173.15529,600
May 13, 2024173.36173.36170.55171.02170.86339,400
May 10, 2024172.35173.75171.56172.44172.28338,500
May 09, 2024168.33172.57168.21172.35172.19326,300
May 08, 2024168.45168.97166.83168.20168.04336,900
May 07, 2024169.10169.94167.59168.13167.97392,300
May 06, 2024166.84169.58166.80169.49169.33269,800
May 03, 2024165.04166.57164.48164.89164.74347,200
May 02, 2024160.36162.06156.06161.94161.79353,000
May 01, 2024157.18161.85156.00158.51158.36678,300
Apr 30, 2024161.62163.68156.89157.00156.85373,200
Apr 29, 2024163.24164.56161.92162.82162.67285,400
Apr 26, 2024161.00164.55159.99162.70162.55313,200
Apr 25, 2024157.93161.62155.78161.34161.19324,400
Apr 24, 2024160.28162.34159.25160.32160.17286,700
Apr 23, 2024157.84161.87155.70160.28160.13264,600
Apr 22, 2024156.98158.17155.01156.53156.39352,400
Apr 19, 2024156.28157.85153.43155.57155.43700,000
Apr 18, 2024158.51160.94156.54156.81156.67384,500
Apr 17, 2024161.94162.64155.20156.91156.76518,500
Apr 16, 2024160.40161.47157.43160.92160.77648,200
Apr 15, 2024165.85166.96161.96162.50162.35384,300
Apr 12, 2024164.17165.17162.96163.94163.79288,100
Apr 11, 2024166.30166.42163.82165.38165.23288,200
Apr 10, 2024165.00168.73163.00165.21165.06374,900
Apr 09, 2024170.96170.96167.09169.55169.39255,800
Apr 08, 2024172.50172.58170.21170.58170.42225,100
Apr 05, 2024166.73171.06166.73170.97170.81318,900
Apr 04, 2024169.51171.51165.16165.93165.78282,600
Apr 03, 2024166.64169.88166.64167.54167.39354,400
Apr 02, 2024168.45169.11164.07167.14166.99615,900
Apr 01, 2024172.40173.15170.35170.40170.24298,400
Mar 28, 2024171.70173.93171.70172.24172.08393,600
Mar 27, 2024169.63172.67168.83171.44171.28330,500
Mar 26, 2024168.77169.82166.05167.80167.64766,700
Mar 25, 2024170.51171.33168.20168.61168.45279,000
Mar 22, 2024173.82173.99170.27171.24171.08639,400
Mar 21, 2024174.62176.31172.29172.56172.40560,700
Mar 20, 2024168.59172.76167.87172.68172.52481,600
Mar 19, 2024162.16169.35162.16168.32168.16784,700
Mar 18, 2024164.97166.88161.85162.59162.44402,600
Mar 15, 2024161.05164.16161.05163.28163.13928,200
Mar 14, 2024163.06163.50160.89162.30162.15396,300
Mar 13, 2024160.85163.70160.85162.98162.83486,700
Mar 12, 2024161.29162.40159.44161.46161.31510,200
Mar 11, 2024160.00161.91158.41160.49160.34498,600
Mar 08, 2024167.00168.44161.12161.75161.60371,800
Mar 07, 2024164.48166.77162.97165.78165.63363,500
Mar 06, 2024164.24165.08162.66163.37163.22363,300
Mar 05, 2024163.59165.71161.02161.91161.76388,700
Mar 04, 2024163.69167.72163.69164.73164.58529,500
Mar 01, 2024162.61164.45162.31162.84162.69377,000
Feb 29, 2024160.99163.88157.27163.24163.091,072,600
Feb 29, 20240.14 Dividend
Feb 28, 2024164.10166.24163.05166.13165.84370,700
Feb 27, 2024164.81165.36163.23164.53164.24359,800
Feb 26, 2024163.21164.42161.95163.90163.61255,400
Feb 23, 2024163.81165.14161.85163.43163.14283,400
Feb 22, 2024161.05163.64160.66163.57163.28356,100
Feb 21, 2024156.36159.96156.15159.14158.86448,900
Feb 20, 2024158.90161.18157.49160.68160.40543,400
Feb 16, 2024161.88165.86161.39163.01162.72416,600
Feb 15, 2024163.64164.67160.76163.96163.67467,500
Feb 14, 2024160.40162.73157.23162.57162.28590,500
Feb 13, 2024157.41161.10155.85157.91157.63633,200
Feb 12, 2024162.69164.40159.37163.46163.17794,900
Feb 09, 2024159.67163.46158.56162.04161.751,180,500
Feb 08, 2024150.00159.49148.35157.97157.691,613,600
Feb 07, 2024135.90139.35135.18138.08137.84928,500
Feb 06, 2024132.53134.46132.00134.23133.99302,100
Feb 05, 2024133.78134.16129.88132.25132.02408,700
Feb 02, 2024131.13135.45130.57135.05134.81457,000
Feb 01, 2024131.83134.00130.33132.94132.71359,500
Jan 31, 2024132.61133.86130.29130.42130.19383,800
Jan 30, 2024132.28133.58131.52132.71132.48421,400
Jan 29, 2024130.92133.24129.35133.22132.98272,800
Jan 26, 2024132.02133.52130.81131.08130.85199,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...