UK markets closed

Advanced Drainage Systems, Inc. (WMS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
174.48+6.37 (+3.79%)
At close: 04:00PM EDT
175.27 +0.79 (+0.45%)
After hours: 05:47PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024171.93177.04171.56174.48174.48511,900
25 Jul 2024164.75170.54162.90168.11168.11576,900
24 Jul 2024169.05172.85163.28163.34163.34284,200
23 Jul 2024170.12172.22168.88170.98170.98226,700
22 Jul 2024168.69171.49166.29171.46171.46338,600
19 Jul 2024169.07169.80165.56166.61166.61705,800
18 Jul 2024170.21175.10168.45169.03169.03452,100
17 Jul 2024176.06176.81170.17170.17170.17577,600
16 Jul 2024168.00179.07167.85178.56178.56658,200
15 Jul 2024164.81167.34164.50165.65165.65401,400
12 Jul 2024164.10166.46163.47163.51163.51277,700
11 Jul 2024160.87163.12158.82162.59162.59523,200
10 Jul 2024153.68158.04152.32157.39157.39526,700
09 Jul 2024153.16153.64151.93152.99152.99462,400
08 Jul 2024154.59155.84153.18153.90153.90448,800
05 Jul 2024155.25155.25152.18153.24153.24536,100
03 Jul 2024155.30157.04154.03155.89155.89339,400
02 Jul 2024156.37157.50154.44154.86154.86540,700
01 Jul 2024160.83161.60156.47156.71156.71590,700
28 Jun 2024162.13164.70159.12160.39160.391,501,100
27 Jun 2024160.83162.46159.49161.45161.45351,500
26 Jun 2024160.91161.13158.34160.25160.25454,900
25 Jun 2024165.48166.85160.28161.52161.52595,600
24 Jun 2024166.74168.00164.86166.40166.40806,300
21 Jun 2024169.05169.14164.50165.42165.421,152,600
20 Jun 2024175.57176.10168.59169.69169.69627,000
18 Jun 2024175.07177.15174.52177.12177.12463,500
17 Jun 2024170.51174.93169.84174.86174.86344,700
14 Jun 2024172.11172.46169.16170.85170.85426,700
13 Jun 2024169.69174.06169.69174.01174.01471,800
12 Jun 2024167.69171.53165.88169.97169.97388,200
11 Jun 2024161.78163.35159.89162.87162.87429,900
10 Jun 2024160.11162.75159.54162.52162.52716,300
07 Jun 2024161.56163.00160.01161.81161.81524,800
06 Jun 2024166.22167.20161.99162.86162.86430,300
05 Jun 2024164.33166.76162.50166.54166.54531,500
04 Jun 2024167.64168.87162.75163.71163.71579,700
03 Jun 2024174.36174.36168.35169.14169.14307,600
31 May 2024173.44175.32170.15173.49173.49467,500
31 May 20240.16 Dividend
30 May 2024171.77174.70170.47173.12172.96583,200
29 May 2024170.01172.61169.80171.76171.60580,500
28 May 2024174.43175.22170.80172.42172.26614,200
24 May 2024175.83176.10172.89174.30174.14443,500
23 May 2024179.01179.01173.27174.94174.78313,300
22 May 2024178.62181.03175.94177.06176.90413,300
21 May 2024176.89179.38176.70179.24179.07433,900
20 May 2024174.56177.71172.73177.38177.22635,000
17 May 2024173.84174.95170.54174.13173.97688,200
16 May 2024180.64184.27168.28172.44172.281,201,900
15 May 2024174.85177.19173.93176.18176.02553,100
14 May 2024172.04173.45170.76173.31173.15529,600
13 May 2024173.36173.36170.55171.02170.86339,400
10 May 2024172.35173.75171.56172.44172.28338,500
09 May 2024168.33172.57168.21172.35172.19326,300
08 May 2024168.45168.97166.83168.20168.04336,900
07 May 2024169.10169.94167.59168.13167.97392,300
06 May 2024166.84169.58166.80169.49169.33269,800
03 May 2024165.04166.57164.48164.89164.74347,200
02 May 2024160.36162.06156.06161.94161.79353,000
01 May 2024157.18161.85156.00158.51158.36678,300
30 Apr 2024161.62163.68156.89157.00156.85373,200
29 Apr 2024163.24164.56161.92162.82162.67285,400
26 Apr 2024161.00164.55159.99162.70162.55313,200
25 Apr 2024157.93161.62155.78161.34161.19324,400
24 Apr 2024160.28162.34159.25160.32160.17286,700
23 Apr 2024157.84161.87155.70160.28160.13264,600
22 Apr 2024156.98158.17155.01156.53156.39352,400
19 Apr 2024156.28157.85153.43155.57155.43700,000
18 Apr 2024158.51160.94156.54156.81156.67384,500
17 Apr 2024161.94162.64155.20156.91156.76518,500
16 Apr 2024160.40161.47157.43160.92160.77648,200
15 Apr 2024165.85166.96161.96162.50162.35384,300
12 Apr 2024164.17165.17162.96163.94163.79288,100
11 Apr 2024166.30166.42163.82165.38165.23288,200
10 Apr 2024165.00168.73163.00165.21165.06374,900
09 Apr 2024170.96170.96167.09169.55169.39255,800
08 Apr 2024172.50172.58170.21170.58170.42225,100
05 Apr 2024166.73171.06166.73170.97170.81318,900
04 Apr 2024169.51171.51165.16165.93165.78282,600
03 Apr 2024166.64169.88166.64167.54167.39354,400
02 Apr 2024168.45169.11164.07167.14166.99615,900
01 Apr 2024172.40173.15170.35170.40170.24298,400
28 Mar 2024171.70173.93171.70172.24172.08393,600
27 Mar 2024169.63172.67168.83171.44171.28330,500
26 Mar 2024168.77169.82166.05167.80167.64766,700
25 Mar 2024170.51171.33168.20168.61168.45279,000
22 Mar 2024173.82173.99170.27171.24171.08639,400
21 Mar 2024174.62176.31172.29172.56172.40560,700
20 Mar 2024168.59172.76167.87172.68172.52481,600
19 Mar 2024162.16169.35162.16168.32168.16784,700
18 Mar 2024164.97166.88161.85162.59162.44402,600
15 Mar 2024161.05164.16161.05163.28163.13928,200
14 Mar 2024163.06163.50160.89162.30162.15396,300
13 Mar 2024160.85163.70160.85162.98162.83486,700
12 Mar 2024161.29162.40159.44161.46161.31510,200
11 Mar 2024160.00161.91158.41160.49160.34498,600
08 Mar 2024167.00168.44161.12161.75161.60371,800
07 Mar 2024164.48166.77162.97165.78165.63363,500
06 Mar 2024164.24165.08162.66163.37163.22363,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...