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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	142.38	146.75	146.75	147.18	141.85	927,525
November 20, 2025	144.94	142.14	142.14	146.11	141.07	630,951
November 19, 2025	142.63	143.34	143.34	143.93	141.32	771,421
November 18, 2025	139.42	142.02	142.02	143.4	137.53	939,300
November 17, 2025	144.11	140.89	140.89	144.36	140.83	538,101
November 14, 2025	145.88	144.24	144.24	148.15	143.81	800,000
November 13, 2025	150.35	148.39	148.39	152.71	147.24	981,400
November 12, 2025	148	150.85	150.85	150.95	147.03	683,925
November 11, 2025	148.33	147.85	147.85	149.12	145.72	391,800
November 10, 2025	150.71	147.4	147.4	150.71	145.85	747,000
November 07, 2025	145.98	148.02	148.02	149.22	145.65	713,017
November 06, 2025	145.83	146.58	146.58	153.25	141.93	2.02M
November 05, 2025	135.19	134.73	134.73	136.6	133.76	1.1M
November 04, 2025	135.75	135.75	135.75	136.5	135.24	805,411
November 03, 2025	138.59	137.8	137.8	139.48	135.24	631,318
October 31, 2025	138.65	140.05	140.05	140.6	138.17	411,707
October 30, 2025	139.35	139.09	139.09	142.06	138.25	744,247
October 29, 2025	141.44	139.74	139.74	142.9	137.83	593,000
October 28, 2025	141.57	141.03	141.03	142.39	139.66	1.05M
October 27, 2025	143.78	142.81	142.81	145.48	142.65	594,700
October 24, 2025	143.89	143.45	143.45	144.9	142.98	390,404
October 23, 2025	139.92	142.03	142.03	142.15	139.54	494,800

Advanced Drainage Systems, Inc. (WMS) NYSE