UK markets close in 51 minutes

Advanced Drainage Systems, Inc. (WMS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
159.91+3.00 (+1.92%)
As of 10:38AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024158.51160.20157.96159.91159.9149,974
17 Apr 2024161.94162.64155.20156.91156.91518,500
16 Apr 2024160.40161.47157.43160.92160.92648,200
15 Apr 2024165.85166.96161.96162.50162.50384,300
12 Apr 2024164.17165.17162.96163.94163.94288,100
11 Apr 2024166.30166.42163.82165.38165.38288,200
10 Apr 2024165.00168.73163.00165.21165.21374,900
09 Apr 2024170.96170.96167.09169.55169.55255,800
08 Apr 2024172.50172.58170.21170.58170.58225,100
05 Apr 2024166.73171.06166.73170.97170.97318,900
04 Apr 2024169.51171.51165.16165.93165.93282,600
03 Apr 2024166.64169.88166.64167.54167.54354,400
02 Apr 2024168.45169.11164.07167.14167.14615,900
01 Apr 2024172.40173.15170.35170.40170.40298,400
28 Mar 2024171.70173.93171.70172.24172.24393,600
27 Mar 2024169.63172.67168.83171.44171.44330,500
26 Mar 2024168.77169.82166.05167.80167.80766,700
25 Mar 2024170.51171.33168.20168.61168.61279,000
22 Mar 2024173.82173.99170.27171.24171.24639,400
21 Mar 2024174.62176.31172.29172.56172.56560,700
20 Mar 2024168.59172.76167.87172.68172.68481,600
19 Mar 2024162.16169.35162.16168.32168.32784,700
18 Mar 2024164.97166.88161.85162.59162.59402,600
15 Mar 2024161.05164.16161.05163.28163.28928,200
14 Mar 2024163.06163.50160.89162.30162.30396,300
13 Mar 2024160.85163.70160.85162.98162.98486,700
12 Mar 2024161.29162.40159.44161.46161.46510,200
11 Mar 2024160.00161.91158.41160.49160.49498,600
08 Mar 2024167.00168.44161.12161.75161.75371,800
07 Mar 2024164.48166.77162.97165.78165.78363,500
06 Mar 2024164.24165.08162.66163.37163.37363,300
05 Mar 2024163.59165.71161.02161.91161.91388,700
04 Mar 2024163.69167.72163.69164.73164.73529,500
01 Mar 2024162.61164.45162.31162.84162.84377,000
29 Feb 2024160.99163.88157.27163.24163.241,072,600
29 Feb 20240.14 Dividend
28 Feb 2024164.10166.24163.05166.13165.99370,700
27 Feb 2024164.81165.36163.23164.53164.39359,800
26 Feb 2024163.21164.42161.95163.90163.76255,400
23 Feb 2024163.81165.14161.85163.43163.29283,400
22 Feb 2024161.05163.64160.66163.57163.43356,100
21 Feb 2024156.36159.96156.15159.14159.01448,900
20 Feb 2024158.90161.18157.49160.68160.54543,400
16 Feb 2024161.88165.86161.39163.01162.87416,600
15 Feb 2024163.64164.67160.76163.96163.82467,500
14 Feb 2024160.40162.73157.23162.57162.43590,500
13 Feb 2024157.41161.10155.85157.91157.78633,200
12 Feb 2024162.69164.40159.37163.46163.32794,900
09 Feb 2024159.67163.46158.56162.04161.901,180,500
08 Feb 2024150.00159.49148.35157.97157.841,613,600
07 Feb 2024135.90139.35135.18138.08137.96928,500
06 Feb 2024132.53134.46132.00134.23134.12302,100
05 Feb 2024133.78134.16129.88132.25132.14408,700
02 Feb 2024131.13135.45130.57135.05134.94457,000
01 Feb 2024131.83134.00130.33132.94132.83359,500
31 Jan 2024132.61133.86130.29130.42130.31383,800
30 Jan 2024132.28133.58131.52132.71132.60421,400
29 Jan 2024130.92133.24129.35133.22133.11272,800
26 Jan 2024132.02133.52130.81131.08130.97199,600
25 Jan 2024130.41131.76129.57131.73131.62241,600
24 Jan 2024132.09132.16128.19128.51128.40302,200
23 Jan 2024135.30135.98130.38130.74130.63344,400
22 Jan 2024135.17137.21134.03135.14135.03337,300
19 Jan 2024133.00134.66131.67134.14134.03587,500
18 Jan 2024132.13133.40130.39132.73132.62376,500
17 Jan 2024129.27131.95128.79131.21131.10506,200
16 Jan 2024126.95130.34126.67130.29130.18586,500
12 Jan 2024129.55129.98127.74128.19128.08300,900
11 Jan 2024129.25130.05127.01128.68128.57286,800
10 Jan 2024129.89130.50127.29129.49129.38417,200
09 Jan 2024129.30131.20128.91129.91129.80365,000
08 Jan 2024129.85131.32128.50131.01130.90426,300
05 Jan 2024127.80130.58127.34128.55128.44443,400
04 Jan 2024132.15133.44128.68128.79128.68707,600
03 Jan 2024135.98137.29132.06133.47133.36497,300
02 Jan 2024138.33140.02136.99137.88137.76287,100
29 Dec 2023142.11142.92140.62140.64140.52283,900
28 Dec 2023143.38144.69142.29142.55142.43257,900
27 Dec 2023144.64145.68143.45143.80143.68345,200
26 Dec 2023141.89144.20141.80143.45143.33270,900
22 Dec 2023141.51142.35139.26141.63141.51310,400
21 Dec 2023137.72140.86136.76140.58140.46398,300
20 Dec 2023138.81140.79135.98136.22136.11454,700
19 Dec 2023137.26140.46136.70139.17139.05597,600
18 Dec 2023141.37141.37135.33136.07135.96678,800
15 Dec 2023137.40142.13137.01140.59140.471,417,500
14 Dec 2023131.04140.81131.04137.95137.831,407,400
13 Dec 2023127.25129.01123.94128.76128.65490,500
12 Dec 2023126.58128.18125.46127.06126.95487,900
11 Dec 2023126.05127.12125.50126.72126.61297,700
08 Dec 2023125.50126.80124.87126.23126.12257,700
07 Dec 2023123.28125.30122.61125.30125.19290,400
06 Dec 2023125.58126.96123.53123.60123.50412,800
05 Dec 2023125.00125.70123.92124.22124.12388,900
04 Dec 2023124.59126.07123.60125.78125.67429,300
01 Dec 2023121.11125.49120.33125.47125.36475,200
30 Nov 2023121.89122.35119.26121.11121.01433,100
30 Nov 20230.14 Dividend
29 Nov 2023121.20123.63121.07122.21121.97555,300
28 Nov 2023120.85122.03119.25119.60119.36294,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...