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

Advanced Drainage Systems Inc (NY: WMS )

171.31 -1.65 (-0.95%)
Streaming Delayed Price Updated: 1:31 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 (%)
May 30, 2024 171.61 174.54 170.31 172.96 583,742 +1.36(+0.79%)
May 29, 2024 169.85 172.45 169.65 171.60 581,021 -0.66(-0.38%)
May 28, 2024 174.27 175.06 170.64 172.26 614,737 -1.88(-1.08%)
May 24, 2024 175.67 175.94 172.73 174.14 443,887 -0.64(-0.37%)
May 23, 2024 178.84 178.84 173.11 174.78 313,594 -2.12(-1.20%)
May 22, 2024 178.46 180.86 175.78 176.90 413,719 -2.18(-1.22%)
May 21, 2024 176.73 179.21 176.53 179.07 434,318 +1.86(+1.05%)
May 20, 2024 174.40 177.55 172.57 177.22 635,625 +3.25(+1.87%)
May 17, 2024 173.68 174.78 170.39 173.97 688,806 +1.69(+0.98%)
May 16, 2024 180.47 184.10 168.12 172.28 1,202,907 -3.74(-2.12%)
May 15, 2024 174.69 177.03 173.77 176.02 553,636 +2.87(+1.66%)
May 14, 2024 171.88 173.28 170.60 173.15 530,128 +2.29(+1.34%)
May 13, 2024 173.20 173.20 170.39 170.86 339,762 -1.42(-0.82%)
May 10, 2024 172.19 173.59 171.40 172.28 338,844 +0.09(+0.05%)
May 09, 2024 168.17 172.41 168.06 172.19 326,567 +4.15(+2.47%)
May 08, 2024 168.29 168.81 166.68 168.04 337,260 +0.07(+0.04%)
May 07, 2024 168.94 169.78 167.44 167.97 392,691 -1.36(-0.80%)
May 06, 2024 166.69 169.42 166.65 169.33 270,024 +4.59(+2.79%)
May 03, 2024 164.89 166.42 164.32 164.74 347,492 +2.95(+1.82%)
May 02, 2024 160.21 161.91 155.92 161.79 353,314 +3.43(+2.16%)
May 01, 2024 157.03 161.69 155.86 158.36 678,897 +1.51(+0.96%)
Apr 30, 2024 161.47 163.53 156.75 156.85 373,575 -5.81(-3.57%)
Apr 29, 2024 163.09 164.41 161.77 162.67 285,696 +0.12(+0.07%)
Apr 26, 2024 160.85 164.40 159.84 162.55 313,483 +1.36(+0.84%)
Apr 25, 2024 157.78 161.47 155.64 161.19 324,746 +1.02(+0.64%)
Apr 24, 2024 160.13 162.19 159.10 160.17 286,948 +0.04(+0.02%)
Apr 23, 2024 157.69 161.72 155.56 160.13 264,881 +3.75(+2.40%)
Apr 22, 2024 156.84 158.02 154.87 156.38 352,765 +0.96(+0.62%)
Apr 19, 2024 156.14 157.70 153.29 155.43 700,630 -1.24(-0.79%)
Apr 18, 2024 158.36 160.79 156.40 156.66 404,886 -0.10(-0.06%)
Apr 17, 2024 161.79 162.49 155.06 156.76 518,956 -4.01(-2.49%)
Apr 16, 2024 160.25 161.32 157.28 160.77 648,842 -1.58(-0.97%)
Apr 15, 2024 165.70 166.81 161.81 162.35 384,637 -1.44(-0.88%)
Apr 12, 2024 164.02 165.02 162.81 163.79 288,336 -1.44(-0.87%)
Apr 11, 2024 166.15 166.27 163.67 165.23 288,513 +0.17(+0.10%)
Apr 10, 2024 164.85 168.57 162.85 165.06 375,201 -4.34(-2.56%)
Apr 09, 2024 170.80 170.80 166.94 169.39 256,018 -1.03(-0.60%)
Apr 08, 2024 172.34 172.42 170.05 170.42 225,344 -0.39(-0.23%)
Apr 05, 2024 166.58 170.90 166.58 170.81 319,221 +5.04(+3.04%)
Apr 04, 2024 169.35 171.36 165.01 165.78 282,952 -1.61(-0.96%)
Apr 03, 2024 166.49 169.73 166.49 167.38 354,737 +0.40(+0.24%)
Apr 02, 2024 168.29 168.95 163.92 166.99 616,446 -3.26(-1.91%)
Apr 01, 2024 172.24 172.99 170.19 170.24 298,744 -1.84(-1.07%)
Mar 28, 2024 171.54 173.77 171.54 172.08 394,040 +0.80(+0.47%)
Mar 27, 2024 169.47 172.51 168.67 171.28 330,839 +3.64(+2.17%)
Mar 26, 2024 168.61 169.66 165.90 167.65 767,385 -0.81(-0.48%)
Mar 25, 2024 170.35 171.17 168.04 168.45 279,284 -2.63(-1.54%)
Mar 22, 2024 173.66 173.83 170.11 171.08 639,990 -1.32(-0.77%)
Mar 21, 2024 174.46 176.15 172.13 172.40 561,219 -0.12(-0.07%)
Mar 20, 2024 168.43 172.60 167.72 172.52 482,064 +4.36(+2.59%)
Mar 19, 2024 162.01 169.19 162.01 168.16 785,487 +5.72(+3.52%)
Mar 18, 2024 164.82 166.73 161.70 162.44 403,024 -0.69(-0.42%)
Mar 15, 2024 160.90 164.01 160.90 163.13 929,075 +0.98(+0.60%)
Mar 14, 2024 162.91 163.35 160.74 162.15 396,663 -0.68(-0.42%)
Mar 13, 2024 160.70 163.55 160.70 162.83 487,132 +1.52(+0.94%)
Mar 12, 2024 161.14 162.25 159.29 161.31 510,680 +0.97(+0.60%)
Mar 11, 2024 159.85 161.76 158.26 160.34 499,077 -1.26(-0.78%)
Mar 08, 2024 166.85 168.28 160.97 161.60 372,138 -4.03(-2.43%)
Mar 07, 2024 164.33 166.62 162.82 165.63 363,347 +2.41(+1.48%)
Mar 06, 2024 164.09 164.93 162.51 163.22 363,600 +1.46(+0.90%)
Mar 05, 2024 163.44 165.55 160.87 161.76 389,016 -2.82(-1.71%)
Mar 04, 2024 163.54 167.56 163.54 164.58 530,012 +1.89(+1.16%)
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.