Canada markets open in 5 hours 6 minutes

Advanced Drainage Systems, Inc. (WMS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
164.89+2.95 (+1.82%)
At close: 04:00PM EDT
162.00 -2.89 (-1.75%)
After hours: 05:51PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024165.04166.57164.48164.89164.89347,171
May 02, 2024160.36162.06156.06161.94161.94353,000
May 01, 2024157.18161.85156.00158.51158.51678,300
Apr 30, 2024161.62163.68156.89157.00157.00373,200
Apr 29, 2024163.24164.56161.92162.82162.82285,400
Apr 26, 2024161.00164.55159.99162.70162.70313,200
Apr 25, 2024157.93161.62155.78161.34161.34324,400
Apr 24, 2024160.28162.34159.25160.32160.32286,700
Apr 23, 2024157.84161.87155.70160.28160.28264,600
Apr 22, 2024156.98158.17155.01156.53156.53352,400
Apr 19, 2024156.28157.85153.43155.57155.57700,000
Apr 18, 2024158.51160.94156.54156.81156.81384,500
Apr 17, 2024161.94162.64155.20156.91156.91518,500
Apr 16, 2024160.40161.47157.43160.92160.92648,200
Apr 15, 2024165.85166.96161.96162.50162.50384,300
Apr 12, 2024164.17165.17162.96163.94163.94288,100
Apr 11, 2024166.30166.42163.82165.38165.38288,200
Apr 10, 2024165.00168.73163.00165.21165.21374,900
Apr 09, 2024170.96170.96167.09169.55169.55255,800
Apr 08, 2024172.50172.58170.21170.58170.58225,100
Apr 05, 2024166.73171.06166.73170.97170.97318,900
Apr 04, 2024169.51171.51165.16165.93165.93282,600
Apr 03, 2024166.64169.88166.64167.54167.54354,400
Apr 02, 2024168.45169.11164.07167.14167.14615,900
Apr 01, 2024172.40173.15170.35170.40170.40298,400
Mar 28, 2024171.70173.93171.70172.24172.24393,600
Mar 27, 2024169.63172.67168.83171.44171.44330,500
Mar 26, 2024168.77169.82166.05167.80167.80766,700
Mar 25, 2024170.51171.33168.20168.61168.61279,000
Mar 22, 2024173.82173.99170.27171.24171.24639,400
Mar 21, 2024174.62176.31172.29172.56172.56560,700
Mar 20, 2024168.59172.76167.87172.68172.68481,600
Mar 19, 2024162.16169.35162.16168.32168.32784,700
Mar 18, 2024164.97166.88161.85162.59162.59402,600
Mar 15, 2024161.05164.16161.05163.28163.28928,200
Mar 14, 2024163.06163.50160.89162.30162.30396,300
Mar 13, 2024160.85163.70160.85162.98162.98486,700
Mar 12, 2024161.29162.40159.44161.46161.46510,200
Mar 11, 2024160.00161.91158.41160.49160.49498,600
Mar 08, 2024167.00168.44161.12161.75161.75371,800
Mar 07, 2024164.48166.77162.97165.78165.78363,500
Mar 06, 2024164.24165.08162.66163.37163.37363,300
Mar 05, 2024163.59165.71161.02161.91161.91388,700
Mar 04, 2024163.69167.72163.69164.73164.73529,500
Mar 01, 2024162.61164.45162.31162.84162.84377,000
Feb 29, 2024160.99163.88157.27163.24163.241,072,600
Feb 29, 20240.14 Dividend
Feb 28, 2024164.10166.24163.05166.13165.99370,700
Feb 27, 2024164.81165.36163.23164.53164.39359,800
Feb 26, 2024163.21164.42161.95163.90163.76255,400
Feb 23, 2024163.81165.14161.85163.43163.29283,400
Feb 22, 2024161.05163.64160.66163.57163.43356,100
Feb 21, 2024156.36159.96156.15159.14159.01448,900
Feb 20, 2024158.90161.18157.49160.68160.54543,400
Feb 16, 2024161.88165.86161.39163.01162.87416,600
Feb 15, 2024163.64164.67160.76163.96163.82467,500
Feb 14, 2024160.40162.73157.23162.57162.43590,500
Feb 13, 2024157.41161.10155.85157.91157.78633,200
Feb 12, 2024162.69164.40159.37163.46163.32794,900
Feb 09, 2024159.67163.46158.56162.04161.901,180,500
Feb 08, 2024150.00159.49148.35157.97157.841,613,600
Feb 07, 2024135.90139.35135.18138.08137.96928,500
Feb 06, 2024132.53134.46132.00134.23134.12302,100
Feb 05, 2024133.78134.16129.88132.25132.14408,700
Feb 02, 2024131.13135.45130.57135.05134.94457,000
Feb 01, 2024131.83134.00130.33132.94132.83359,500
Jan 31, 2024132.61133.86130.29130.42130.31383,800
Jan 30, 2024132.28133.58131.52132.71132.60421,400
Jan 29, 2024130.92133.24129.35133.22133.11272,800
Jan 26, 2024132.02133.52130.81131.08130.97199,600
Jan 25, 2024130.41131.76129.57131.73131.62241,600
Jan 24, 2024132.09132.16128.19128.51128.40302,200
Jan 23, 2024135.30135.98130.38130.74130.63344,400
Jan 22, 2024135.17137.21134.03135.14135.03337,300
Jan 19, 2024133.00134.66131.67134.14134.03587,500
Jan 18, 2024132.13133.40130.39132.73132.62376,500
Jan 17, 2024129.27131.95128.79131.21131.10506,200
Jan 16, 2024126.95130.34126.67130.29130.18586,500
Jan 12, 2024129.55129.98127.74128.19128.08300,900
Jan 11, 2024129.25130.05127.01128.68128.57286,800
Jan 10, 2024129.89130.50127.29129.49129.38417,200
Jan 09, 2024129.30131.20128.91129.91129.80365,000
Jan 08, 2024129.85131.32128.50131.01130.90426,300
Jan 05, 2024127.80130.58127.34128.55128.44443,400
Jan 04, 2024132.15133.44128.68128.79128.68707,600
Jan 03, 2024135.98137.29132.06133.47133.36497,300
Jan 02, 2024138.33140.02136.99137.88137.76287,100
Dec 29, 2023142.11142.92140.62140.64140.52283,900
Dec 28, 2023143.38144.69142.29142.55142.43257,900
Dec 27, 2023144.64145.68143.45143.80143.68345,200
Dec 26, 2023141.89144.20141.80143.45143.33270,900
Dec 22, 2023141.51142.35139.26141.63141.51310,400
Dec 21, 2023137.72140.86136.76140.58140.46398,300
Dec 20, 2023138.81140.79135.98136.22136.11454,700
Dec 19, 2023137.26140.46136.70139.17139.05597,600
Dec 18, 2023141.37141.37135.33136.07135.96678,800
Dec 15, 2023137.40142.13137.01140.59140.471,417,500
Dec 14, 2023131.04140.81131.04137.95137.831,407,400
Dec 13, 2023127.25129.01123.94128.76128.65490,500
Dec 12, 2023126.58128.18125.46127.06126.95487,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...