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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	146.1	141.49	141.49	146.96	140.37	792,500
September 11, 2025	142.51	146.78	146.76	147.15	141.37	879,603
September 10, 2025	139.14	141	141	142.5	137.74	1.25M
September 09, 2025	144.6	138.2	138.2	144.85	132.03	1.95M
September 08, 2025	148.18	148.5	148.5	148.92	146.25	568,912
September 05, 2025	146.22	148.41	148.41	148.83	144.82	707,684
September 04, 2025	142.44	144.06	144.06	144.37	141.87	728,605
September 03, 2025	140.66	141.96	141.96	142.02	140.36	700,011
September 02, 2025	141.29	141.46	141.46	141.51	139.51	837,535
August 29, 2025	145.15	143.97	143.97	146.07	143.36	532,700
August 28, 2025	146.51	145.45	145.27	146.79	143.43	616,647
August 27, 2025	144.02	145.91	145.73	146.5	142.83	650,023
August 26, 2025	144.78	145.34	145.16	146.19	144.34	631,907
August 25, 2025	145.62	145.32	145.14	147.85	144.09	715,700
August 22, 2025	141.43	147.29	147.29	148.98	139.59	1.35M
August 21, 2025	140.63	140.44	140.44	141.25	138.83	914,500
August 20, 2025	142.55	141.77	141.77	144.02	141.07	1.33M
August 19, 2025	141.11	143.93	143.93	145.33	141.11	1.28M
August 18, 2025	139.11	141.02	141.02	141.04	137.5	836,869
August 15, 2025	140.49	138.85	138.85	140.72	138.24	645,904
August 14, 2025	138.88	139.29	139.29	140.02	137.82	822,200
August 13, 2025	137.56	142.57	142.57	143.42	137.56	1.39M
August 12, 2025	132.17	136.78	136.78	137.31	131.76	817,130
August 11, 2025	132.39	131.65	131.65	134.62	130.89	1M
August 08, 2025	133.95	131.41	131.41	135.76	131.38	1M
August 07, 2025	125.1	133.52	133.52	134.83	125.1	2.59M
August 06, 2025	117.25	113.91	113.91	117.54	113.65	896,920
August 05, 2025	113.75	117.09	117.09	117.5	112.67	838,900
August 04, 2025	114	113.04	113.04	114.5	112.86	531,100
August 01, 2025	113.38	113.76	113.76	114.7	110.85	585,920
July 31, 2025	115.5	114.75	114.75	117.32	114.53	803,305
July 30, 2025	118.93	117.24	117.24	119.49	115.43	575,906
July 29, 2025	119.99	118.91	118.91	120.65	117.57	711,203
July 28, 2025	118.76	119.24	119.24	121.24	117.61	901,800
July 25, 2025	118.25	118.53	118.53	118.85	117.11	476,200
July 24, 2025	116.75	116.99	116.99	118.03	115.69	528,000
July 23, 2025	116.61	117.55	117.55	118	116.17	463,900
July 22, 2025	111.49	114.68	114.68	114.73	110.96	455,430
July 21, 2025	113.32	110.99	110.99	114.12	110.8	365,900
July 18, 2025	113.71	111.75	111.75	113.89	111.14	646,600
July 17, 2025	111.05	112.58	112.58	113.37	110.57	649,019
July 16, 2025	114.08	110.89	110.89	114.21	109.63	838,547
July 15, 2025	117.55	113.42	113.42	118.25	113.06	628,407
July 14, 2025	119.32	116.52	116.52	120.32	116.51	444,560
July 11, 2025	120.49	120.23	120.23	121.2	119.14	460,011
July 10, 2025	119.58	122.19	122.19	124.48	119.36	735,732
July 09, 2025	120.1	119.49	119.49	120.53	118.12	634,336
July 08, 2025	116.42	119.01	119.01	120	115.73	696,000
July 07, 2025	118.27	115.67	115.67	118.85	114.84	607,200
July 03, 2025	119.21	118.8	118.8	119.86	117.6	455,100
July 02, 2025	119.38	118.78	118.78	119.73	117.29	1.09M
July 01, 2025	113.88	119.62	119.62	123.29	113.88	1.06M
June 30, 2025	116	114.86	114.86	116.42	113.5	621,601
June 27, 2025	116.51	115.97	115.97	117.6	114.72	1.51M
June 26, 2025	116.87	115.82	115.82	117.9	115.13	740,410
June 25, 2025	118.25	116.08	116.08	118.73	115.9	669,440
June 24, 2025	118.01	118.03	118.03	119.11	117.21	616,400
June 23, 2025	113.29	116.92	116.92	117.56	112.63	764,600
June 20, 2025	113.82	114.33	114.33	114.64	111.41	1.82M
June 18, 2025	113.08	113	113	116.24	112.45	773,300

Advanced Drainage Systems, Inc. (WMS) NYSE