Advanced Drainage Systems, Inc. (WMS) NYSE

141.95

-0.6(-0.42%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 03, 2025143.39141.95141.95143.78140.78647,410
October 02, 2025140.32142.55142.55142.72139.69744,536
October 01, 2025139.35140.74140.74141.25137.85650,400
September 30, 2025137.27138.7138.7138.93136.15592,400
September 29, 2025138.84138138138.84135.47452,703
September 26, 2025136.52137.39137.39137.96135.28527,700
September 25, 2025135.9135.8135.8137.79135.22814,016
September 24, 2025144.15138.25138.25145.22138.18730,402
September 23, 2025146.73144.33144.33148.36143.29842,100
September 22, 2025142.49143.7143.7144.35140.07505,530
September 19, 2025144.76143.17143.17144.93142.341.06M
September 18, 2025141.86144.66144.66145.28139.781.22M
September 17, 2025145.26140.61140.61146.94140838,100
September 16, 2025144.19144.59144.59145.2143.05686,848
September 15, 2025142.03142.78142.78143.14140.55506,106
September 12, 2025146.1141.49141.49146.96140.37792,500
September 11, 2025142.51146.78146.76147.15141.37879,603
September 10, 2025139.14141141142.5137.741.25M
September 09, 2025144.6138.2138.2144.85132.031.95M
September 08, 2025148.18148.5148.5148.92146.25568,912
September 05, 2025146.22148.41148.41148.83144.82707,684
September 04, 2025142.44144.06144.06144.37141.87728,605
September 03, 2025140.66141.96141.96142.02140.36700,011
September 02, 2025141.29141.46141.46141.51139.51837,535
August 29, 2025145.15143.97143.97146.07143.36532,700
August 28, 2025146.51145.45145.27146.79143.43616,647
August 27, 2025144.02145.91145.73146.5142.83650,023
August 26, 2025144.78145.34145.16146.19144.34631,907
August 25, 2025145.62145.32145.14147.85144.09715,700
August 22, 2025141.43147.29147.29148.98139.591.35M
August 21, 2025140.63140.44140.44141.25138.83914,500
August 20, 2025142.55141.77141.77144.02141.071.33M
August 19, 2025141.11143.93143.93145.33141.111.28M
August 18, 2025139.11141.02141.02141.04137.5836,869
August 15, 2025140.49138.85138.85140.72138.24645,904
August 14, 2025138.88139.29139.29140.02137.82822,200
August 13, 2025137.56142.57142.57143.42137.561.39M
August 12, 2025132.17136.78136.78137.31131.76817,130
August 11, 2025132.39131.65131.65134.62130.891M
August 08, 2025133.95131.41131.41135.76131.381M
August 07, 2025125.1133.52133.52134.83125.12.59M
August 06, 2025117.25113.91113.91117.54113.65896,920
August 05, 2025113.75117.09117.09117.5112.67838,900
August 04, 2025114113.04113.04114.5112.86531,100
August 01, 2025113.38113.76113.76114.7110.85585,920
July 31, 2025115.5114.75114.75117.32114.53803,305
July 30, 2025118.93117.24117.24119.49115.43575,906
July 29, 2025119.99118.91118.91120.65117.57711,203
July 28, 2025118.76119.24119.24121.24117.61901,800
July 25, 2025118.25118.53118.53118.85117.11476,200
July 24, 2025116.75116.99116.99118.03115.69528,000
July 23, 2025116.61117.55117.55118116.17463,900
July 22, 2025111.49114.68114.68114.73110.96455,430
July 21, 2025113.32110.99110.99114.12110.8365,900
July 18, 2025113.71111.75111.75113.89111.14646,600
July 17, 2025111.05112.58112.58113.37110.57649,019
July 16, 2025114.08110.89110.89114.21109.63838,547
July 15, 2025117.55113.42113.42118.25113.06628,407
July 14, 2025119.32116.52116.52120.32116.51444,560
July 11, 2025120.49120.23120.23121.2119.14460,011
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved