Advanced Drainage Systems, Inc. - WMS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	171.83	170.61	170.61	176.49	169.24	702,273
February 19, 2026	168.53	171.12	171.12	171.34	167.58	509,917
February 18, 2026	170.97	169.95	169.95	172.99	169.59	494,600
February 17, 2026	169.68	170.77	170.77	171.98	167.4	603,800
February 13, 2026	167.7	170.98	170.98	171.66	166.53	629,100
February 12, 2026	173.4	167.79	167.79	176.19	167.63	650,100
February 11, 2026	173.87	173.24	173.24	179.32	172.22	953,722
February 10, 2026	174.51	175.07	175.07	176.67	173.15	887,445
February 09, 2026	175.26	172.69	172.69	177.19	172.52	777,060
February 06, 2026	171.83	175.38	175.38	178.41	171.37	1.16M
February 05, 2026	165.62	170.03	170.03	173.75	161.24	1.71M
February 04, 2026	157.86	160.26	160.26	162.3	156.64	1.41M
February 03, 2026	156.91	156.38	156.38	161.19	154.96	819,904
February 02, 2026	152.49	156.3	156.3	156.36	151.41	832,842
January 30, 2026	151.32	152.04	152.04	153.1	149.92	667,113
January 29, 2026	153.48	153.22	153.22	154.52	150.65	388,716
January 28, 2026	152.86	151.98	151.98	153.85	150.85	353,638
January 27, 2026	153.45	153.03	153.03	154.97	152.01	380,600
January 26, 2026	154.44	153.47	153.47	154.94	151.95	593,836
January 23, 2026	154.39	153.05	153.05	156.15	152.43	407,884
January 22, 2026	158.37	155.79	155.79	160.85	153.78	805,100
January 21, 2026	156.56	157.15	157.15	159.85	155.31	595,846
January 20, 2026	156.52	155.07	155.07	157.71	154.49	336,811
January 16, 2026	159.04	159.3	159.3	160.31	158.23	1.33M
January 15, 2026	158.34	159.29	159.29	159.5	157.26	827,992
January 14, 2026	156.61	157.2	157.2	158.21	155.04	579,217
January 13, 2026	156.99	157.16	157.16	157.92	155.23	598,600
January 12, 2026	157.86	156.78	156.78	158.71	155.92	620,648
January 09, 2026	154.27	158.79	158.79	159.84	154.01	1M
January 08, 2026	146.7	151.61	151.61	152.83	146.7	503,100
January 07, 2026	150.69	148.23	148.23	152.37	147.74	694,600
January 06, 2026	150.45	149.5	149.5	152.21	148.05	892,500
January 05, 2026	149.37	151.78	151.78	156.69	149.37	743,900
January 02, 2026	145.04	149.63	149.63	150.55	144.2	490,400
December 31, 2025	146.36	144.83	144.83	147.43	144.71	327,200
December 30, 2025	148.12	146.95	146.95	149.09	146.84	281,553
December 29, 2025	149.46	148.71	148.71	150	147.44	512,215
December 26, 2025	149.18	149.63	149.63	150.87	148.45	293,815
December 24, 2025	149.63	149.36	149.36	149.99	147.91	146,400
December 23, 2025	149.17	148.92	148.92	149.34	147.03	309,500
December 22, 2025	148.54	149.26	149.26	149.61	147.01	360,140
December 19, 2025	146.31	148.51	148.51	148.52	145.91	481,687
December 18, 2025	146.88	146.85	146.85	149.42	146.21	397,100
December 17, 2025	146.57	144.7	144.7	148.06	142.86	478,896
December 16, 2025	148.31	147.43	147.43	149.37	146.17	735,800
December 15, 2025	150.3	148.33	148.33	150.3	146.68	335,318
December 12, 2025	152.62	149.67	149.67	153.66	148.32	385,600
December 11, 2025	150	151.83	151.83	152.62	149.89	399,600
December 10, 2025	144.97	149.54	149.54	150.87	144.97	428,590
December 09, 2025	147.6	144.8	144.8	150.03	144.67	487,808
December 08, 2025	148.56	148.45	148.45	150.1	147.02	942,300
December 05, 2025	148.94	148.92	148.92	149.97	147.26	574,100
December 04, 2025	151.57	150.05	150.05	152.76	148.88	460,800
December 03, 2025	151.56	151.93	151.93	153.61	150.91	528,042
December 02, 2025	152.95	151.78	151.78	154.71	151.23	548,524
December 01, 2025	150.74	152.72	152.72	154.26	149.16	296,626
November 28, 2025	153.8	152.38	152.38	153.8	151.33	287,821
November 26, 2025	150.99	153.49	153.49	155.39	150.29	498,100
November 25, 2025	149	151.88	151.88	152.33	147.31	574,500
November 24, 2025	145.52	147.46	147.46	148.98	145.13	755,745

Advanced Drainage Systems, Inc. (WMS) NYSE